Skip to main content
Shopify Inc. (SHOP)
NASDAQ: SHOP · Real-Time Price · USD
116.86
+5.24 (4.69%)
At close: Jun 26, 2026, 4:00 PM EDT
116.65
-0.21 (-0.18%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Shopify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026112.60117.87112.10116.86116.864.69%9,710,718
Jun 25, 2026113.40115.69111.33111.62111.62-2.23%7,807,077
Jun 24, 2026106.87114.49106.72114.17114.176.03%19,809,670
Jun 23, 2026107.86110.02106.99107.68107.68-0.28%10,546,145
Jun 22, 2026106.75111.58106.00107.98107.98-0.80%8,324,250
Jun 18, 2026107.79109.66106.14108.85108.850.70%10,060,836
Jun 17, 2026112.40114.07107.76108.09108.09-4.54%8,775,823
Jun 16, 2026111.98114.58111.60113.23113.230.66%5,486,476
Jun 15, 2026110.90115.32110.20112.49112.493.93%6,830,156
Jun 12, 2026110.10111.03106.98108.24108.24-2.02%8,809,827
Jun 11, 2026106.90110.57104.11110.47110.472.10%8,245,594
Jun 10, 2026108.60110.25106.40108.20108.20-2.01%7,390,822
Jun 9, 2026111.00116.96107.19110.42110.42-0.32%7,829,387
Jun 8, 2026113.58114.88110.52110.78110.781.13%7,011,612
Jun 5, 2026114.50115.90108.29109.54109.54-5.60%8,104,559
Jun 4, 2026115.88117.77114.34116.04116.042.74%7,143,433
Jun 3, 2026114.61115.26112.50112.94112.94-3.48%7,572,583
Jun 2, 2026120.46121.53115.54117.01117.01-5.73%9,304,059
Jun 1, 2026120.25124.63119.06124.12124.124.56%10,720,423
May 29, 2026116.38119.84113.45118.71118.713.20%12,091,770
May 28, 2026107.19115.25106.96115.03115.037.91%14,633,285
May 27, 2026103.98109.10103.83106.60106.601.62%8,343,826
May 26, 2026103.23105.10102.32104.90104.901.84%7,990,494
May 22, 2026105.81107.85102.98103.00103.00-1.77%10,563,550
May 21, 2026103.24106.42101.66104.86104.86-0.14%6,949,142
May 20, 2026100.19105.1299.23105.01105.013.96%8,178,770
May 19, 2026102.97104.90100.72101.01101.01-1.35%11,719,184
May 18, 202699.20103.3398.70102.39102.392.10%9,972,948
May 15, 202697.50101.4596.00100.28100.282.94%15,858,556
May 14, 202695.4097.9694.0097.4297.422.12%16,595,404
May 13, 202698.7298.8394.5695.4095.40-4.45%20,772,083
May 12, 2026102.39103.1998.5799.8499.84-2.63%14,215,698
May 11, 2026107.35108.42102.38102.54102.54-7.13%18,802,616
May 8, 2026110.44110.84107.35110.41110.41-1.19%14,507,574
May 7, 2026106.74111.91106.70111.74111.745.97%22,724,846
May 6, 2026108.61109.63104.27105.44105.44-2.03%24,641,082
May 5, 2026116.05118.98105.60107.63107.63-15.62%39,762,988
May 4, 2026126.65129.39125.10127.55127.55-0.09%11,194,368
May 1, 2026123.62127.92123.39127.67127.675.40%7,936,349
Apr 30, 2026120.79122.58118.35121.13121.13-0.11%6,792,670
Apr 29, 2026121.14122.03119.42121.26121.26-0.65%5,145,779
Apr 28, 2026123.69127.31121.98122.05122.05-1.75%4,926,942
Apr 27, 2026124.41126.23123.09124.23124.23-1.27%4,027,805
Apr 24, 2026124.50126.46121.66125.83125.831.29%8,408,992
Apr 23, 2026130.00130.30121.73124.23124.23-5.86%7,912,957
Apr 22, 2026133.39133.77131.25131.96131.960.63%5,804,499
Apr 21, 2026135.22137.30130.86131.13131.13-2.97%6,996,661
Apr 20, 2026130.05135.33129.56135.14135.143.04%5,696,134
Apr 17, 2026130.14133.32129.83131.15131.153.32%8,838,090
Apr 16, 2026130.15130.69125.84126.94126.94-0.37%6,792,788
Apr 15, 2026119.10127.70118.23127.41127.418.30%9,309,022
Apr 14, 2026116.97119.12115.56117.64117.642.32%9,094,959
Apr 13, 2026109.45115.68109.32114.97114.973.77%10,507,246
Apr 10, 2026113.01113.90108.95110.79110.79-1.41%8,974,880
Apr 9, 2026120.31120.61112.00112.38112.38-6.43%10,547,590
Apr 8, 2026124.83126.50119.57120.10120.102.60%7,897,717
Apr 7, 2026117.56117.85113.59117.06117.06-1.46%5,941,732
Apr 6, 2026117.79121.14117.10118.80118.800.47%4,679,003
Apr 2, 2026114.34119.70112.03118.25118.25-0.23%7,089,680
Apr 1, 2026120.71120.87116.18118.52118.52-0.08%6,353,536
Mar 31, 2026113.51119.22111.20118.62118.626.13%9,999,774
Mar 30, 2026112.35114.57110.61111.77111.77-0.07%7,551,833
Mar 27, 2026113.51115.00110.18111.85111.85-3.10%7,732,471
Mar 26, 2026116.25120.68115.00115.43115.43-2.52%7,715,306
Mar 25, 2026120.02121.28115.59118.42118.421.95%8,161,588
Mar 24, 2026118.25119.05114.46116.15116.15-4.09%13,321,751
Mar 23, 2026118.59122.80118.34121.10121.103.70%8,785,239
Mar 20, 2026121.66121.86115.51116.78116.78-4.57%11,955,545
Mar 19, 2026122.51124.59120.51122.37122.37-1.12%7,204,371
Mar 18, 2026126.94128.66123.60123.75123.75-3.17%6,728,805
Mar 17, 2026127.36132.94126.94127.80127.800.96%4,998,387
Mar 16, 2026125.24127.62124.54126.58126.582.94%4,878,720
Mar 13, 2026125.82128.93121.23122.96122.96-2.54%7,840,362
Mar 12, 2026127.80131.68125.67126.17126.17-2.59%5,824,832
Mar 11, 2026130.55134.46126.58129.52129.520.12%6,186,441
Mar 10, 2026133.18134.35128.27129.36129.36-3.10%6,998,902
Mar 9, 2026127.87134.79127.66133.50133.502.53%9,328,890
Mar 6, 2026130.71135.02128.01130.20130.20-3.41%15,748,259
Mar 5, 2026128.43135.96128.43134.79134.793.96%13,184,369
Mar 4, 2026122.25130.25121.50129.65129.656.38%11,458,220
Mar 3, 2026114.95122.03112.45121.87121.872.09%12,717,603
Mar 2, 2026115.80120.24114.37119.38119.38-1.12%8,336,953
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