Shopify Inc. (LON:0VHA)
London · Delayed Price · Currency is GBP · Price in USD 136.11
-1.03 (-0.75%)
At close: Aug 21, 2025
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 136.77 | 143.06 | 135.57 | 142.32 | 142.32 | 4.45% | 7,956 |
| Aug 21, 2025 | 136.85 | 137.84 | 134.97 | 136.25 | 136.25 | -0.65% | 12,800 |
| Aug 20, 2025 | 138.47 | 138.96 | 134.76 | 137.14 | 137.14 | -1.97% | 35,023 |
| Aug 19, 2025 | 143.00 | 144.27 | 139.13 | 139.90 | 139.90 | -1.96% | 30,063 |
| Aug 18, 2025 | 141.97 | 142.85 | 140.07 | 142.71 | 142.71 | 1.01% | 7,830 |
| Aug 15, 2025 | 144.76 | 145.09 | 140.79 | 141.28 | 141.28 | -2.53% | 47,192 |
| Aug 14, 2025 | 147.50 | 148.45 | 143.00 | 144.94 | 144.94 | -3.49% | 21,934 |
| Aug 13, 2025 | 150.40 | 151.47 | 148.64 | 150.18 | 150.18 | 0.51% | 7,440 |
| Aug 12, 2025 | 146.50 | 150.31 | 146.50 | 149.42 | 149.42 | 0.68% | 205,276 |
| Aug 11, 2025 | 149.84 | 153.13 | 148.02 | 148.41 | 148.41 | -0.53% | 6,309 |
| Aug 8, 2025 | 151.02 | 151.29 | 148.19 | 149.19 | 149.19 | 0.80% | 5,512 |
| Aug 7, 2025 | 154.49 | 156.78 | 147.96 | 148.01 | 148.01 | -3.24% | 35,351 |
| Aug 6, 2025 | 127.00 | 156.32 | 126.85 | 152.96 | 152.96 | 21.29% | 125,255 |
| Aug 5, 2025 | 126.13 | 126.29 | 123.11 | 126.11 | 126.11 | 0.77% | 8,264 |
| Aug 4, 2025 | 119.50 | 125.23 | 119.49 | 125.15 | 125.15 | 5.35% | 13,338 |
| Aug 1, 2025 | 122.00 | 122.00 | 115.94 | 118.80 | 118.80 | -3.96% | 31,899 |
| Jul 31, 2025 | 124.50 | 126.53 | 122.06 | 123.70 | 123.70 | -1.18% | 14,469 |
| Jul 30, 2025 | 124.34 | 125.86 | 123.81 | 125.18 | 125.18 | 0.62% | 5,599 |
| Jul 29, 2025 | 127.70 | 127.70 | 123.36 | 124.41 | 124.41 | -1.79% | 8,825 |
| Jul 28, 2025 | 126.00 | 128.08 | 125.55 | 126.68 | 126.68 | 1.38% | 9,548 |
| Jul 25, 2025 | 122.30 | 125.52 | 121.63 | 124.96 | 124.96 | 2.36% | 9,352 |
| Jul 24, 2025 | 121.75 | 122.85 | 120.86 | 122.07 | 122.07 | 0.16% | 6,349 |
| Jul 23, 2025 | 123.51 | 123.51 | 118.92 | 121.87 | 121.87 | -1.93% | 26,300 |
| Jul 22, 2025 | 128.99 | 128.99 | 122.57 | 124.27 | 124.27 | -3.66% | 14,612 |
| Jul 21, 2025 | 127.00 | 129.10 | 126.90 | 128.99 | 128.99 | 1.75% | 8,890 |
| Jul 18, 2025 | 127.36 | 129.01 | 125.98 | 126.77 | 126.77 | 0.88% | 6,740 |
| Jul 17, 2025 | 120.20 | 125.90 | 119.50 | 125.66 | 125.66 | 5.74% | 11,972 |
| Jul 16, 2025 | 115.00 | 119.28 | 112.74 | 118.85 | 118.85 | 2.62% | 10,280 |
| Jul 15, 2025 | 116.20 | 118.27 | 115.30 | 115.81 | 115.81 | -0.92% | 6,051 |
| Jul 14, 2025 | 111.60 | 118.46 | 111.60 | 116.89 | 116.89 | 3.04% | 15,802 |
| Jul 11, 2025 | 115.13 | 115.73 | 112.81 | 113.44 | 113.44 | -2.54% | 11,584 |
| Jul 10, 2025 | 114.10 | 116.43 | 112.53 | 116.40 | 116.40 | 2.05% | 10,469 |
| Jul 9, 2025 | 113.00 | 114.35 | 112.66 | 114.06 | 114.06 | 0.94% | 10,484 |
| Jul 8, 2025 | 116.25 | 118.25 | 112.78 | 113.00 | 113.00 | -2.66% | 13,207 |
| Jul 7, 2025 | 117.19 | 117.19 | 115.05 | 116.08 | 116.08 | -0.28% | 12,946 |
| Jul 3, 2025 | 115.06 | 117.42 | 115.00 | 116.40 | 116.40 | 1.77% | 11,242 |
| Jul 2, 2025 | 112.90 | 117.06 | 111.00 | 114.38 | 114.38 | 0.58% | 9,252 |
| Jul 1, 2025 | 114.40 | 116.09 | 112.16 | 113.72 | 113.72 | -1.60% | 4,046 |
| Jun 30, 2025 | 114.50 | 116.53 | 113.98 | 115.57 | 115.57 | 1.29% | 10,703 |
| Jun 27, 2025 | 113.60 | 115.01 | 112.81 | 114.10 | 114.10 | 1.71% | 9,746 |
| Jun 26, 2025 | 114.30 | 114.30 | 108.39 | 112.18 | 112.18 | -1.41% | 21,851 |
| Jun 25, 2025 | 114.07 | 114.83 | 112.87 | 113.79 | 113.79 | -0.75% | 8,342 |
| Jun 24, 2025 | 111.95 | 115.10 | 110.97 | 114.65 | 114.65 | 4.86% | 13,018 |
| Jun 23, 2025 | 105.20 | 109.65 | 103.52 | 109.34 | 109.34 | 2.97% | 15,252 |
| Jun 20, 2025 | 106.15 | 108.86 | 105.90 | 106.19 | 106.19 | -0.73% | 9,653 |
| Jun 18, 2025 | 106.52 | 107.64 | 105.68 | 106.97 | 106.97 | 0.27% | 7,711 |
| Jun 17, 2025 | 107.40 | 108.49 | 106.59 | 106.68 | 106.68 | -2.25% | 6,033 |
| Jun 16, 2025 | 106.00 | 109.48 | 106.00 | 109.14 | 109.14 | 2.71% | 10,511 |
| Jun 13, 2025 | 107.99 | 108.42 | 104.78 | 106.26 | 106.26 | -3.57% | 16,402 |
| Jun 12, 2025 | 113.87 | 113.87 | 109.65 | 110.20 | 110.20 | -4.54% | 29,239 |