Shopify Inc. (LON:0VHA)
London
· Delayed Price · Currency is GBP · Price in USD 128.50
-5.13 (-3.84%)
Mar 9, 2026, 5:10 PM GMT
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 135.90 | 137.41 | 128.14 | 133.63 | 133.63 | -0.56% | 64,233 |
| Mar 5, 2026 | 130.00 | 135.93 | 126.53 | 134.38 | 134.38 | 3.32% | 30,634 |
| Mar 4, 2026 | 120.23 | 130.20 | 120.06 | 130.06 | 130.06 | 7.61% | 15,885 |
| Mar 3, 2026 | 118.30 | 121.71 | 112.50 | 120.86 | 120.86 | 1.38% | 13,189 |
| Mar 2, 2026 | 118.00 | 120.24 | 114.42 | 119.22 | 119.22 | -0.33% | 24,986 |
| Feb 27, 2026 | 126.33 | 126.80 | 118.56 | 119.61 | 119.61 | -3.97% | 13,654 |
| Feb 26, 2026 | 121.00 | 125.85 | 119.00 | 124.55 | 124.55 | 2.94% | 21,056 |
| Feb 25, 2026 | 117.40 | 123.58 | 117.00 | 120.99 | 120.99 | 1.71% | 14,316 |
| Feb 24, 2026 | 118.37 | 120.24 | 115.70 | 118.96 | 118.96 | 1.76% | 44,788 |
| Feb 23, 2026 | 123.61 | 126.70 | 115.88 | 116.90 | 116.90 | -8.46% | 44,656 |
| Feb 20, 2026 | 124.53 | 130.97 | 120.68 | 127.71 | 127.71 | 3.74% | 19,765 |
| Feb 19, 2026 | 122.65 | 124.65 | 118.97 | 123.10 | 123.10 | -0.61% | 11,316 |
| Feb 18, 2026 | 113.47 | 124.71 | 111.54 | 123.86 | 123.86 | 8.37% | 36,115 |
| Feb 17, 2026 | 112.42 | 116.46 | 110.00 | 114.30 | 114.30 | 2.12% | 27,107 |
| Feb 13, 2026 | 109.60 | 112.85 | 107.62 | 111.92 | 111.92 | 3.00% | 35,103 |
| Feb 12, 2026 | 119.11 | 121.90 | 104.93 | 108.66 | 108.66 | -6.66% | 115,016 |
| Feb 11, 2026 | 130.08 | 145.50 | 109.61 | 116.41 | 116.41 | -8.22% | 107,887 |
| Feb 10, 2026 | 122.13 | 128.81 | 121.44 | 126.83 | 126.83 | 5.91% | 30,554 |
| Feb 9, 2026 | 113.15 | 119.79 | 110.88 | 119.75 | 119.75 | 8.85% | 13,876 |
| Feb 6, 2026 | 108.50 | 115.03 | 107.00 | 110.01 | 110.01 | -3.95% | 12,323 |
| Feb 5, 2026 | 115.08 | 117.30 | 108.79 | 114.54 | 114.54 | 1.80% | 51,824 |
| Feb 4, 2026 | 118.70 | 120.99 | 109.94 | 112.51 | 112.51 | -5.37% | 40,065 |
| Feb 3, 2026 | 132.97 | 136.10 | 117.54 | 118.90 | 118.90 | -10.65% | 44,518 |
| Feb 2, 2026 | 128.23 | 136.57 | 126.22 | 133.07 | 133.07 | -0.12% | 19,360 |
| Jan 30, 2026 | 141.82 | 143.87 | 132.54 | 133.23 | 133.23 | -6.33% | 12,757 |
| Jan 29, 2026 | 139.97 | 144.12 | 137.48 | 142.24 | 142.24 | 1.28% | 10,204 |
| Jan 28, 2026 | 138.28 | 141.01 | 136.95 | 140.44 | 140.44 | 3.00% | 10,996 |
| Jan 27, 2026 | 137.38 | 138.98 | 135.49 | 136.35 | 136.35 | -0.03% | 10,130 |
| Jan 26, 2026 | 136.88 | 139.00 | 135.92 | 136.40 | 136.40 | -1.22% | 9,640 |
| Jan 23, 2026 | 138.40 | 140.00 | 134.65 | 138.08 | 138.08 | -0.67% | 18,061 |
| Jan 22, 2026 | 139.29 | 143.65 | 137.26 | 139.01 | 139.01 | 0.16% | 13,590 |
| Jan 21, 2026 | 146.05 | 147.98 | 137.93 | 138.80 | 138.80 | -5.37% | 15,092 |
| Jan 20, 2026 | 153.11 | 153.11 | 146.01 | 146.67 | 146.67 | -6.93% | 18,100 |
| Jan 16, 2026 | 158.50 | 159.84 | 155.82 | 157.59 | 157.59 | -0.77% | 4,762 |
| Jan 15, 2026 | 157.32 | 161.24 | 156.68 | 158.82 | 158.82 | 1.29% | 8,924 |
| Jan 14, 2026 | 166.90 | 167.13 | 153.78 | 156.79 | 156.79 | -5.15% | 17,906 |
| Jan 13, 2026 | 167.90 | 170.89 | 164.57 | 165.30 | 165.30 | -0.24% | 14,894 |
| Jan 12, 2026 | 165.72 | 166.48 | 161.00 | 165.70 | 165.70 | 0.31% | 50,356 |
| Jan 9, 2026 | 168.43 | 169.74 | 163.10 | 165.19 | 165.19 | 0.16% | 12,381 |
| Jan 8, 2026 | 166.48 | 170.00 | 163.76 | 164.93 | 164.93 | -2.07% | 5,940 |
| Jan 7, 2026 | 168.00 | 169.47 | 164.78 | 168.41 | 168.41 | 1.35% | 19,993 |
| Jan 6, 2026 | 164.50 | 166.24 | 160.41 | 166.16 | 166.16 | -0.17% | 6,293 |
| Jan 5, 2026 | 158.56 | 166.45 | 157.15 | 166.45 | 166.45 | 5.75% | 7,140 |
| Jan 2, 2026 | 160.51 | 164.63 | 155.20 | 157.40 | 157.40 | -3.05% | 6,057 |
| Dec 31, 2025 | 163.10 | 164.57 | 159.89 | 162.35 | 162.35 | -2.23% | 2,705 |
| Dec 30, 2025 | 167.51 | 169.90 | 165.00 | 166.05 | 166.05 | -1.24% | 18,093 |
| Dec 29, 2025 | 170.69 | 171.00 | 167.37 | 168.14 | 168.14 | -0.77% | 12,733 |
| Dec 24, 2025 | 169.69 | 171.66 | 167.40 | 169.44 | 169.44 | 0.65% | 984 |
| Dec 23, 2025 | 169.69 | 172.00 | 166.50 | 168.34 | 168.34 | -0.91% | 4,516 |
| Dec 22, 2025 | 171.47 | 173.05 | 169.59 | 169.88 | 169.88 | -0.30% | 4,779 |
| Dec 19, 2025 | 167.00 | 170.81 | 166.90 | 170.39 | 170.39 | 1.67% | 4,337 |
| Dec 18, 2025 | 162.02 | 172.98 | 162.02 | 167.59 | 167.59 | 3.01% | 11,340 |
| Dec 17, 2025 | 162.99 | 170.27 | 162.26 | 162.69 | 162.69 | 0.10% | 10,018 |
| Dec 16, 2025 | 157.12 | 163.15 | 155.68 | 162.53 | 162.53 | -0.25% | 5,280 |
| Dec 15, 2025 | 164.01 | 169.08 | 161.36 | 162.93 | 162.93 | -0.60% | 6,193 |
| Dec 12, 2025 | 165.62 | 166.02 | 159.17 | 163.92 | 163.92 | 0.30% | 6,099 |
| Dec 11, 2025 | 165.34 | 167.50 | 162.48 | 163.43 | 163.43 | -0.63% | 10,467 |
| Dec 10, 2025 | 159.93 | 164.47 | 158.41 | 164.47 | 164.47 | 2.07% | 17,578 |
| Dec 9, 2025 | 158.00 | 162.42 | 156.50 | 161.13 | 161.13 | 2.68% | 5,014 |
| Dec 8, 2025 | 161.80 | 163.66 | 156.48 | 156.93 | 156.93 | -1.53% | 6,221 |
| Dec 5, 2025 | 163.49 | 165.00 | 159.23 | 159.37 | 159.37 | -1.27% | 3,528 |
| Dec 4, 2025 | 160.40 | 162.52 | 157.68 | 161.43 | 161.43 | 0.96% | 12,834 |
| Dec 3, 2025 | 157.73 | 160.00 | 155.47 | 159.89 | 159.89 | 0.96% | 4,909 |
| Dec 2, 2025 | 149.53 | 158.68 | 149.00 | 158.38 | 158.38 | 3.97% | 11,457 |
| Dec 1, 2025 | 159.45 | 159.45 | 150.00 | 152.33 | 152.33 | -3.77% | 7,058 |
| Nov 28, 2025 | 160.40 | 162.00 | 157.84 | 158.30 | 158.30 | -0.98% | 5,785 |
| Nov 26, 2025 | 158.63 | 161.29 | 157.50 | 159.87 | 159.87 | 2.74% | 5,192 |
| Nov 25, 2025 | 154.50 | 158.23 | 151.54 | 155.61 | 155.61 | 0.17% | 7,896 |
| Nov 24, 2025 | 149.91 | 155.57 | 147.13 | 155.34 | 155.34 | 4.10% | 8,213 |
| Nov 21, 2025 | 145.50 | 149.22 | 140.41 | 149.22 | 149.22 | 2.95% | 10,364 |
| Nov 20, 2025 | 149.88 | 155.30 | 144.94 | 144.94 | 144.94 | -0.41% | 15,258 |
| Nov 19, 2025 | 139.91 | 146.73 | 139.00 | 145.53 | 145.53 | 2.94% | 6,131 |
| Nov 18, 2025 | 138.31 | 141.68 | 136.42 | 141.38 | 141.38 | -0.42% | 13,191 |
| Nov 17, 2025 | 147.05 | 149.50 | 141.57 | 141.97 | 141.97 | -3.81% | 13,374 |
| Nov 14, 2025 | 144.00 | 149.64 | 141.00 | 147.59 | 147.59 | 1.92% | 6,775 |
| Nov 13, 2025 | 157.30 | 157.30 | 143.81 | 144.81 | 144.81 | -7.58% | 21,408 |
| Nov 12, 2025 | 160.00 | 161.23 | 156.68 | 156.68 | 156.68 | -2.02% | 6,820 |
| Nov 11, 2025 | 157.91 | 160.00 | 156.00 | 159.90 | 159.90 | 1.50% | 7,121 |
| Nov 10, 2025 | 156.83 | 159.55 | 155.98 | 157.53 | 157.53 | 4.23% | 19,212 |
| Nov 7, 2025 | 156.74 | 156.85 | 146.88 | 151.13 | 151.13 | -4.24% | 22,817 |
| Nov 6, 2025 | 163.00 | 163.23 | 156.00 | 157.82 | 157.82 | -4.63% | 10,895 |
| Nov 5, 2025 | 160.67 | 166.55 | 156.66 | 165.48 | 165.48 | 0.63% | 12,693 |
| Nov 4, 2025 | 168.12 | 174.13 | 157.45 | 164.44 | 164.44 | -5.77% | 54,331 |
| Nov 3, 2025 | 175.39 | 178.27 | 169.88 | 174.51 | 174.51 | 0.39% | 16,630 |
| Oct 31, 2025 | 175.00 | 179.81 | 171.69 | 173.83 | 173.83 | -0.12% | 146,236 |
| Oct 30, 2025 | 179.97 | 181.00 | 173.72 | 174.03 | 174.03 | -2.14% | 16,409 |
| Oct 29, 2025 | 179.18 | 182.15 | 176.33 | 177.84 | 177.84 | -0.88% | 104,165 |
| Oct 28, 2025 | 175.20 | 179.49 | 172.85 | 179.41 | 179.41 | 2.27% | 13,710 |
| Oct 27, 2025 | 175.00 | 176.75 | 172.80 | 175.42 | 175.42 | 0.75% | 27,771 |
| Oct 24, 2025 | 167.90 | 174.65 | 167.60 | 174.11 | 174.11 | 4.26% | 11,834 |
| Oct 23, 2025 | 162.60 | 167.02 | 162.10 | 167.00 | 167.00 | 4.48% | 15,713 |
| Oct 22, 2025 | 163.00 | 165.00 | 159.40 | 159.84 | 159.84 | -2.08% | 8,413 |
| Oct 21, 2025 | 164.98 | 165.50 | 161.10 | 163.24 | 163.24 | -0.55% | 5,541 |
| Oct 20, 2025 | 159.77 | 165.03 | 158.90 | 164.14 | 164.14 | 3.47% | 11,633 |
| Oct 17, 2025 | 153.92 | 158.78 | 151.00 | 158.64 | 158.64 | 0.34% | 4,912 |
| Oct 16, 2025 | 156.58 | 164.42 | 156.58 | 158.11 | 158.11 | 1.51% | 14,423 |
| Oct 15, 2025 | 153.80 | 158.64 | 153.17 | 155.75 | 155.75 | 0.81% | 28,952 |
| Oct 14, 2025 | 151.60 | 154.50 | 145.26 | 154.50 | 154.50 | 0.79% | 22,280 |
| Oct 13, 2025 | 154.00 | 157.00 | 151.26 | 153.29 | 153.29 | 0.59% | 14,633 |
| Oct 10, 2025 | 164.05 | 165.17 | 152.04 | 152.40 | 152.40 | -6.51% | 19,564 |