Skip to main content
Shopify Inc. (LON:0VHA)
London flag London · Delayed Price · Currency is GBP · Price in USD
159.37
-2.06 (-1.28%)
At close: Dec 5, 2025

Shopify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025163.49165.00159.23159.37159.37-1.27%3,528
Dec 4, 2025160.40162.52157.68161.43161.430.96%12,834
Dec 3, 2025157.73160.00155.47159.89159.890.96%4,909
Dec 2, 2025149.53158.68149.00158.38158.383.97%11,457
Dec 1, 2025159.45159.45150.00152.33152.33-3.77%7,058
Nov 28, 2025160.40162.00157.84158.30158.30-0.98%5,785
Nov 26, 2025158.63161.29157.50159.87159.872.74%5,192
Nov 25, 2025154.50158.23151.54155.61155.610.17%7,896
Nov 24, 2025149.91155.57147.13155.34155.344.10%8,213
Nov 21, 2025145.50149.22140.41149.22149.222.95%10,364
Nov 20, 2025149.88155.30144.94144.94144.94-0.41%15,258
Nov 19, 2025139.91146.73139.00145.53145.532.94%6,131
Nov 18, 2025138.31141.68136.42141.38141.38-0.42%13,191
Nov 17, 2025147.05149.50141.57141.97141.97-3.81%13,374
Nov 14, 2025144.00149.64141.00147.59147.591.92%6,775
Nov 13, 2025157.30157.30143.81144.81144.81-7.58%21,408
Nov 12, 2025160.00161.23156.68156.68156.68-2.02%6,820
Nov 11, 2025157.91160.00156.00159.90159.901.50%7,121
Nov 10, 2025156.83159.55155.98157.53157.534.23%19,212
Nov 7, 2025156.74156.85146.88151.13151.13-4.24%22,817
Nov 6, 2025163.00163.23156.00157.82157.82-4.63%10,895
Nov 5, 2025160.67166.55156.66165.48165.480.63%12,693
Nov 4, 2025168.12174.13157.45164.44164.44-5.77%54,331
Nov 3, 2025175.39178.27169.88174.51174.510.39%16,630
Oct 31, 2025175.00179.81171.69173.83173.83-0.12%146,236
Oct 30, 2025179.97181.00173.72174.03174.03-2.14%16,409
Oct 29, 2025179.18182.15176.33177.84177.84-0.88%104,165
Oct 28, 2025175.20179.49172.85179.41179.412.27%13,710
Oct 27, 2025175.00176.75172.80175.42175.420.75%27,771
Oct 24, 2025167.90174.65167.60174.11174.114.26%11,834
Oct 23, 2025162.60167.02162.10167.00167.004.48%15,713
Oct 22, 2025163.00165.00159.40159.84159.84-2.08%8,413
Oct 21, 2025164.98165.50161.10163.24163.24-0.55%5,541
Oct 20, 2025159.77165.03158.90164.14164.143.47%11,633
Oct 17, 2025153.92158.78151.00158.64158.640.34%4,912
Oct 16, 2025156.58164.42156.58158.11158.111.51%14,423
Oct 15, 2025153.80158.64153.17155.75155.750.81%28,952
Oct 14, 2025151.60154.50145.26154.50154.500.79%22,280
Oct 13, 2025154.00157.00151.26153.29153.290.59%14,633
Oct 10, 2025164.05165.17152.04152.40152.40-6.51%19,564
Oct 9, 2025165.80167.58162.49163.00163.00-1.12%8,808
Oct 8, 2025161.38166.82161.28164.85164.851.49%10,783
Oct 7, 2025160.90168.14160.83162.44162.44-1.86%10,486
Oct 6, 2025164.02169.62162.40165.51165.513.86%22,395
Oct 3, 2025152.29162.43151.50159.36159.366.70%25,594
Oct 2, 2025149.90151.39147.96149.35149.350.17%8,781
Oct 1, 2025146.14151.72146.06149.10149.100.86%12,875
Sep 30, 2025149.98151.34145.47147.82147.82-0.05%13,912
Sep 29, 2025142.64148.37140.50147.89147.895.48%9,389
Sep 26, 2025143.53145.00139.54140.21140.21-1.80%12,787
Sep 25, 2025148.86148.86142.06142.77142.77-4.21%12,620
Sep 24, 2025150.00152.03148.69149.05149.05-0.24%4,746
Sep 23, 2025157.50157.50149.39149.42149.42-5.85%11,301
Sep 22, 2025154.96158.93151.89158.70158.703.01%13,324
Sep 19, 2025152.57155.05151.96154.06154.061.59%11,897
Sep 18, 2025150.00152.87148.27151.65151.653.42%8,548
Sep 17, 2025147.02149.12145.50146.64146.640.16%4,802
Sep 16, 2025148.41150.06145.31146.40146.40-0.44%5,958
Sep 15, 2025144.49147.88143.25147.05147.053.52%16,968
Sep 12, 2025144.97144.97141.68142.05142.05-2.81%5,244
Sep 11, 2025141.99146.86141.99146.15146.152.21%13,347
Sep 10, 2025143.50145.39142.62142.99142.99-0.56%34,790
Sep 9, 2025144.50146.47142.85143.79143.79-1.79%17,864
Sep 8, 2025147.69148.55144.26146.42146.42-0.12%7,630
Sep 5, 2025145.57147.87144.95146.59146.590.99%17,962
Sep 4, 2025140.40145.61140.07145.16145.164.04%14,380
Sep 3, 2025138.23140.84138.11139.52139.520.49%6,305
Sep 2, 2025141.18141.28133.42138.83138.83-1.95%56,497
Aug 29, 2025141.71142.85139.98141.59141.59-0.85%7,220
Aug 28, 2025140.44144.16140.00142.81142.812.48%11,233
Aug 27, 2025141.00142.50137.45139.35139.35-0.11%21,760
Aug 26, 2025140.50141.00139.28139.50139.50-1.02%14,584
Aug 25, 2025142.07142.63139.78140.94140.94-0.97%8,053
Aug 22, 2025136.77143.06135.57142.32142.324.45%7,956
Aug 21, 2025136.85137.84134.97136.25136.25-0.65%12,800
Aug 20, 2025138.47138.96134.76137.14137.14-1.97%35,023
Aug 19, 2025143.00144.27139.13139.90139.90-1.96%30,063
Aug 18, 2025141.97142.85140.07142.71142.711.01%7,830
Aug 15, 2025144.76145.09140.79141.28141.28-2.53%47,192
Aug 14, 2025147.50148.45143.00144.94144.94-3.49%21,934
Aug 13, 2025150.40151.47148.64150.18150.180.51%7,440
Aug 12, 2025146.50150.31146.50149.42149.420.68%205,276
Aug 11, 2025149.84153.13148.02148.41148.41-0.53%6,309
Aug 8, 2025151.02151.29148.19149.19149.190.80%5,512
Aug 7, 2025154.49156.78147.96148.01148.01-3.24%35,351
Aug 6, 2025127.00156.32126.85152.96152.9621.29%125,255
Aug 5, 2025126.13126.29123.11126.11126.110.77%8,264
Aug 4, 2025119.50125.23119.49125.15125.155.35%13,338
Aug 1, 2025122.00122.00115.94118.80118.80-3.96%31,899
Jul 31, 2025124.50126.53122.06123.70123.70-1.18%14,469
Jul 30, 2025124.34125.86123.81125.18125.180.62%5,599
Jul 29, 2025127.70127.70123.36124.41124.41-1.79%8,825
Jul 28, 2025126.00128.08125.55126.68126.681.38%9,548
Jul 25, 2025122.30125.52121.63124.96124.962.36%9,352
Jul 24, 2025121.75122.85120.86122.07122.070.16%6,349
Jul 23, 2025123.51123.51118.92121.87121.87-1.93%26,300
Jul 22, 2025128.99128.99122.57124.27124.27-3.66%14,612
Jul 21, 2025127.00129.10126.90128.99128.991.75%8,890
Jul 18, 2025127.36129.01125.98126.77126.770.88%6,740
Jul 17, 2025120.20125.90119.50125.66125.665.74%11,972