Skip to main content
Shopify Inc. (SHOP)
NASDAQ: SHOP · Real-Time Price · USD
161.08
-1.23 (-0.76%)
At close: Dec 5, 2025, 4:00 PM EST
160.91
-0.17 (-0.11%)
After-hours: Dec 5, 2025, 7:59 PM EST

Shopify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025161.95163.15158.94161.08161.08-0.76%5,307,433
Dec 4, 2025160.34163.26157.87162.31162.311.44%5,292,930
Dec 3, 2025156.00161.23155.20160.00160.002.02%5,269,230
Dec 2, 2025153.46158.74152.13156.83156.835.06%7,938,174
Dec 1, 2025152.80155.56149.09149.28149.28-5.90%11,469,230
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
Oct 13, 2025154.12154.97151.10153.66153.661.75%7,986,449
Oct 10, 2025164.01165.25150.60151.02151.02-7.84%12,431,506
Oct 9, 2025166.70167.60162.47163.87163.87-1.54%7,050,463
Oct 8, 2025163.00167.54163.00166.43166.433.19%7,366,628
Oct 7, 2025165.00168.40160.74161.28161.28-1.96%6,971,906
Oct 6, 2025166.55169.69162.81164.50164.502.09%11,317,597
Oct 3, 2025152.88162.60152.50161.14161.146.50%15,740,154
Oct 2, 2025151.25151.47147.86151.30151.301.16%7,272,336
Oct 1, 2025146.28151.74146.10149.57149.570.65%6,733,313
Sep 30, 2025147.99151.78145.47148.61148.61-0.26%9,254,605
Sep 29, 2025141.75149.58140.91149.00149.006.24%14,702,730
Sep 26, 2025143.12144.00139.50140.25140.25-2.23%7,259,536
Sep 25, 2025145.00145.14142.09143.45143.45-3.61%8,511,187
Sep 24, 2025150.79152.31148.28148.83148.83-0.74%5,559,529
Sep 23, 2025157.10157.19149.10149.94149.94-4.57%7,376,009
Sep 22, 2025153.18159.01151.81157.12157.122.49%7,020,654
Sep 19, 2025151.96155.13151.75153.30153.300.78%8,812,925
Sep 18, 2025149.50152.93148.19152.11152.112.87%6,485,760
Sep 17, 2025148.47149.10145.37147.87147.870.45%4,291,166
Sep 16, 2025149.09150.17145.20147.21147.21-0.46%5,453,814
Sep 15, 2025144.24148.20142.89147.89147.893.15%6,714,579
Sep 12, 2025143.52144.62141.52143.38143.38-1.14%4,911,589
Sep 11, 2025142.05146.99142.05145.03145.031.99%6,051,931
Sep 10, 2025144.55145.46141.30142.20142.20-0.86%7,362,068
Sep 9, 2025145.03146.61142.85143.44143.44-1.90%5,748,594
Sep 8, 2025147.56148.57144.08146.22146.22-0.41%5,782,068
Sep 5, 2025146.59147.97144.92146.82146.821.15%5,727,702
Sep 4, 2025140.91145.61140.07145.15145.153.52%6,538,657
Sep 3, 2025140.00140.99138.11140.22140.220.85%3,531,532
Sep 2, 2025136.95139.32133.40139.04139.04-1.59%5,082,282
Aug 29, 2025141.43143.09139.91141.28141.28-0.18%4,617,005
Aug 28, 2025140.82144.20140.59141.54141.541.18%6,339,616
Aug 27, 2025142.08142.50137.28139.89139.89-0.68%5,272,225
Aug 26, 2025140.89141.18139.12140.85140.850.23%4,409,033
Aug 25, 2025140.75142.86139.50140.53140.53-1.11%4,944,975
Aug 22, 2025136.78143.17135.39142.11142.113.97%7,649,750
Aug 21, 2025136.26137.96134.88136.68136.68-0.44%4,420,400
Aug 20, 2025137.92138.53134.75137.29137.29-1.41%7,255,986
Aug 19, 2025143.00144.41138.97139.25139.25-2.70%6,339,544
Aug 18, 2025141.39143.37140.07143.11143.111.16%4,435,692
Aug 15, 2025144.27145.22140.70141.47141.47-1.94%7,198,849
Aug 14, 2025148.38148.50142.93144.27144.27-3.88%9,499,666
Aug 13, 2025150.21151.65148.39150.09150.090.53%6,660,684
Aug 12, 2025148.03150.70147.08149.30149.301.22%7,176,148
Aug 11, 2025150.76153.32147.22147.50147.50-1.41%10,131,027
Aug 8, 2025150.49150.73148.03149.61149.61-0.97%9,571,003
Aug 7, 2025154.46156.85147.50151.07151.07-2.47%15,934,840
Aug 6, 2025145.16156.39145.11154.90154.9021.97%38,572,096
Aug 5, 2025125.00127.23123.00127.00127.001.43%9,223,309
Aug 4, 2025120.23125.49120.23125.21125.215.57%6,881,693
Aug 1, 2025118.05120.19115.95118.60118.60-2.95%9,886,738
Jul 31, 2025125.35126.58122.05122.21122.21-0.65%8,493,505
Jul 30, 2025123.97125.94122.16123.01123.01-1.47%6,702,702
Jul 29, 2025126.60127.62123.28124.85124.85-1.57%5,911,789
Jul 28, 2025126.10128.15125.81126.84126.841.94%5,335,823
Jul 25, 2025122.19125.57121.60124.43124.431.92%6,935,305
Jul 24, 2025122.85122.85120.71122.08122.08-0.11%4,313,070
Jul 23, 2025122.81123.11118.87122.21122.21-1.21%8,523,610
Jul 22, 2025126.60127.24122.54123.71123.71-3.68%9,045,397
Jul 21, 2025126.84129.29126.60128.43128.431.07%6,419,807
Jul 18, 2025127.83129.08125.89127.07127.070.25%8,473,645
Jul 17, 2025120.04127.34119.67126.75126.755.63%13,380,625