Skip to main content
Shopify Inc. (SHOP)
NASDAQ: SHOP · Real-Time Price · USD
133.50
+3.30 (2.53%)
At close: Mar 9, 2026, 4:00 PM EDT
133.20
-0.30 (-0.22%)
After-hours: Mar 9, 2026, 4:47 PM EDT

Shopify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026127.87134.79127.66133.50133.502.53%9,121,503
Mar 6, 2026130.71135.02128.01130.20130.20-3.41%15,243,809
Mar 5, 2026128.43135.96128.43134.79134.793.96%13,039,242
Mar 4, 2026122.25130.25121.50129.65129.656.38%11,326,163
Mar 3, 2026114.95122.03112.45121.87121.872.09%11,915,412
Mar 2, 2026115.80120.24114.37119.38119.38-1.12%8,333,893
Feb 27, 2026123.48123.93118.56120.73120.73-4.14%10,032,830
Feb 26, 2026121.49126.00120.75125.94125.944.68%12,059,646
Feb 25, 2026117.96123.77117.64120.31120.312.89%10,218,223
Feb 24, 2026117.00120.28115.70116.93116.93-0.30%11,262,523
Feb 23, 2026123.94124.40115.88117.28117.28-7.07%12,764,143
Feb 20, 2026122.26131.01120.74126.20126.201.94%14,668,878
Feb 19, 2026120.13124.65119.62123.80123.801.78%12,465,172
Feb 18, 2026113.01124.73112.49121.64121.647.13%18,689,967
Feb 17, 2026112.50116.63110.91113.54113.540.75%14,655,621
Feb 13, 2026110.21113.39107.43112.70112.701.84%18,849,882
Feb 12, 2026120.69121.00104.92110.66110.66-6.78%36,841,697
Feb 11, 2026138.90139.10109.60118.71118.71-6.70%53,300,384
Feb 10, 2026122.69128.82122.69127.24127.247.47%26,855,356
Feb 9, 2026112.67120.08110.88118.40118.405.67%14,092,814
Feb 6, 2026112.05115.04109.78112.05112.050.73%14,028,384
Feb 5, 2026112.75115.72108.79111.24111.24-2.44%17,889,728
Feb 4, 2026116.01116.40109.89114.02114.02-4.42%20,766,164
Feb 3, 2026131.30131.67117.50119.29119.29-9.77%25,738,369
Feb 2, 2026132.00136.62130.48132.20132.200.74%12,260,546
Jan 30, 2026140.47141.50130.43131.23131.23-8.64%13,555,563
Jan 29, 2026142.40144.14137.43143.64143.643.40%12,837,740
Jan 28, 2026138.72141.66137.68138.92138.921.03%9,766,675
Jan 27, 2026137.25138.13135.30137.50137.500.87%7,099,316
Jan 26, 2026136.73138.18135.84136.31136.31-1.15%6,556,230
Jan 23, 2026137.20139.89134.65137.89137.890.18%9,622,887
Jan 22, 2026141.79144.19137.24137.64137.64-0.65%9,625,609
Jan 21, 2026145.55146.10137.69138.54138.54-4.12%15,901,701
Jan 20, 2026150.08151.72143.87144.50144.50-7.26%13,203,633
Jan 16, 2026159.90159.92155.57155.81155.81-1.38%8,149,305
Jan 15, 2026159.65161.29157.36157.99157.990.30%4,860,117
Jan 14, 2026165.16165.16153.78157.51157.51-5.93%10,857,628
Jan 13, 2026168.08170.90164.70167.44167.44-0.29%4,803,117
Jan 12, 2026162.53168.52160.72167.93167.932.10%5,616,730
Jan 9, 2026168.01168.91163.03164.48164.48-2.26%5,068,690
Jan 8, 2026167.80168.42163.63168.28168.280.92%4,436,246
Jan 7, 2026167.84169.55164.57166.74166.74-1.02%4,063,778
Jan 6, 2026163.85168.92160.34168.45168.451.35%5,108,052
Jan 5, 2026158.84166.92158.60166.21166.215.73%5,824,513
Jan 2, 2026162.19164.30155.15157.20157.20-2.34%6,532,955
Dec 31, 2025163.59163.83160.75160.97160.97-1.69%4,217,081
Dec 30, 2025166.98167.15163.66163.74163.74-2.47%4,812,448
Dec 29, 2025169.75170.88167.27167.88167.88-1.73%3,055,215
Dec 26, 2025169.05171.07168.10170.83170.830.81%2,574,362
Dec 24, 2025168.79170.40168.12169.45169.45-0.05%1,832,074
Dec 23, 2025168.52169.63166.91169.53169.53-0.08%3,487,521
Dec 22, 2025172.71172.98169.55169.67169.670.06%5,399,725
Dec 19, 2025167.04171.77167.01169.57169.571.66%13,848,980
Dec 18, 2025167.18172.96165.30166.80166.803.13%7,834,995
Dec 17, 2025166.53170.33161.57161.73161.73-0.86%8,759,033
Dec 16, 2025157.21163.66155.66163.14163.142.06%6,398,020
Dec 15, 2025166.69169.39159.52159.85159.85-2.64%6,927,302
Dec 12, 2025164.67164.67159.10164.19164.19-0.34%6,266,392
Dec 11, 2025167.48167.57162.38164.75164.75-2.18%5,191,971
Dec 10, 2025158.65168.93158.11168.42168.425.33%7,503,449
Dec 9, 2025158.60162.45158.09159.89159.890.93%4,823,768
Dec 8, 2025161.91163.77156.31158.41158.41-1.66%4,834,478
Dec 5, 2025161.95163.15158.94161.08161.08-0.76%5,440,112
Dec 4, 2025160.34163.26157.87162.31162.311.44%5,414,975
Dec 3, 2025156.00161.23155.20160.00160.002.02%5,579,818
Dec 2, 2025153.46158.74152.13156.83156.835.06%8,429,278
Dec 1, 2025152.80155.56149.09149.28149.28-5.90%11,746,764
Nov 28, 2025160.00161.00157.85158.64158.64-0.44%4,200,902
Nov 26, 2025158.32160.58157.42159.34159.341.25%5,239,075
Nov 25, 2025154.58158.31151.38157.37157.371.33%8,587,888
Nov 24, 2025149.02156.35147.08155.31155.315.08%9,141,924
Nov 21, 2025144.57149.88142.43147.80147.802.24%10,260,292
Nov 20, 2025154.49154.87143.81144.56144.56-0.99%13,447,274
Nov 19, 2025141.70147.05140.61146.00146.003.95%9,571,952
Nov 18, 2025137.50142.42136.18140.45140.450.37%12,873,838
Nov 17, 2025143.65145.30138.71139.93139.93-4.18%12,531,785
Nov 14, 2025142.33149.72141.00146.04146.04-0.21%8,384,260
Nov 13, 2025153.84155.00143.80146.34146.34-6.55%11,351,208
Nov 12, 2025160.11160.49156.23156.59156.59-1.48%6,585,727
Nov 11, 2025156.83160.04155.52158.94158.940.04%5,344,189
Nov 10, 2025157.12159.63155.75158.88158.884.25%10,493,261
Nov 7, 2025153.95154.00146.88152.41152.41-2.33%11,322,787
Nov 6, 2025162.43163.09155.34156.05156.05-4.22%10,029,969
Nov 5, 2025159.56166.69156.23162.92162.921.23%9,710,580
Nov 4, 2025163.07174.13160.46160.94160.94-6.94%16,121,559
Nov 3, 2025175.50178.38169.72172.94172.94-0.53%14,631,541
Oct 31, 2025178.95179.76171.69173.86173.860.14%10,953,274
Oct 30, 2025176.93178.23172.69173.61173.61-3.02%9,394,477
Oct 29, 2025180.00182.19176.30179.01179.010.03%10,790,096
Oct 28, 2025173.43179.60172.80178.96178.962.23%7,167,845
Oct 27, 2025174.78176.88172.64175.06175.061.22%9,929,506
Oct 24, 2025168.50174.74168.50172.95172.953.54%8,382,276
Oct 23, 2025162.50167.67162.14167.03167.033.10%6,171,509
Oct 22, 2025162.49163.35159.23162.01162.01-0.39%6,207,043
Oct 21, 2025164.79165.20161.11162.64162.64-1.26%6,138,473
Oct 20, 2025159.43165.08159.43164.71164.714.41%6,266,170
Oct 17, 2025155.88158.91154.53157.76157.760.76%7,595,124
Oct 16, 2025160.76164.95155.89156.57156.570.23%8,937,717
Oct 15, 2025154.95158.67154.24156.21156.212.18%6,010,040
Oct 14, 2025148.42154.92145.16152.88152.88-0.51%8,698,219