Skip to main content
Shopify Inc. (SHOP)
NASDAQ: SHOP · Real-Time Price · USD
122.05
-2.18 (-1.75%)
At close: Apr 28, 2026, 4:00 PM EDT
121.84
-0.21 (-0.17%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Shopify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026123.69127.31121.98122.05122.05-1.75%4,814,309
Apr 27, 2026124.41126.23123.09124.23124.23-1.27%3,870,710
Apr 24, 2026124.50126.46121.66125.83125.831.29%8,290,655
Apr 23, 2026130.00130.30121.73124.23124.23-5.86%7,414,601
Apr 22, 2026133.39133.77131.25131.96131.960.63%5,202,266
Apr 21, 2026135.22137.30130.86131.13131.13-2.97%6,990,151
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
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