Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	120.23	125.53	120.06	125.20	-	3.59%	2,676
Mar 3, 2026	118.30	121.71	112.50	120.86	120.86	1.38%	13,189
Mar 2, 2026	118.00	120.24	114.42	119.22	119.22	-0.33%	24,986
Feb 27, 2026	126.33	126.80	118.56	119.61	119.61	-3.97%	13,654
Feb 26, 2026	121.00	125.85	119.00	124.55	124.55	2.94%	21,056
Feb 25, 2026	117.40	123.58	117.00	120.99	120.99	1.71%	14,316
Feb 24, 2026	118.37	120.24	115.70	118.96	118.96	1.76%	44,788
Feb 23, 2026	123.61	126.70	115.88	116.90	116.90	-8.46%	44,656
Feb 20, 2026	124.53	130.97	120.68	127.71	127.71	3.74%	19,765
Feb 19, 2026	122.65	124.65	118.97	123.10	123.10	-0.61%	11,316
Feb 18, 2026	113.47	124.71	111.54	123.86	123.86	8.37%	36,115
Feb 17, 2026	112.42	116.46	110.00	114.30	114.30	2.12%	27,107
Feb 13, 2026	109.60	112.85	107.62	111.92	111.92	3.00%	35,103
Feb 12, 2026	119.11	121.90	104.93	108.66	108.66	-6.66%	115,016
Feb 11, 2026	130.08	145.50	109.61	116.41	116.41	-8.22%	107,887
Feb 10, 2026	122.13	128.81	121.44	126.83	126.83	5.91%	30,554
Feb 9, 2026	113.15	119.79	110.88	119.75	119.75	8.85%	13,876
Feb 6, 2026	108.50	115.03	107.00	110.01	110.01	-3.95%	12,323
Feb 5, 2026	115.08	117.30	108.79	114.54	114.54	1.80%	51,824
Feb 4, 2026	118.70	120.99	109.94	112.51	112.51	-5.37%	40,065
Feb 3, 2026	132.97	136.10	117.54	118.90	118.90	-10.65%	44,518
Feb 2, 2026	128.23	136.57	126.22	133.07	133.07	-0.12%	19,360
Jan 30, 2026	141.82	143.87	132.54	133.23	133.23	-6.33%	12,757
Jan 29, 2026	139.97	144.12	137.48	142.24	142.24	1.28%	10,204
Jan 28, 2026	138.28	141.01	136.95	140.44	140.44	3.00%	10,996
Jan 27, 2026	137.38	138.98	135.49	136.35	136.35	-0.03%	10,130
Jan 26, 2026	136.88	139.00	135.92	136.40	136.40	-1.22%	9,640
Jan 23, 2026	138.40	140.00	134.65	138.08	138.08	-0.67%	18,061
Jan 22, 2026	139.29	143.65	137.26	139.01	139.01	0.16%	13,590
Jan 21, 2026	146.05	147.98	137.93	138.80	138.80	-5.37%	15,092
Jan 20, 2026	153.11	153.11	146.01	146.67	146.67	-6.93%	18,100
Jan 16, 2026	158.50	159.84	155.82	157.59	157.59	-0.77%	4,762
Jan 15, 2026	157.32	161.24	156.68	158.82	158.82	1.29%	8,924
Jan 14, 2026	166.90	167.13	153.78	156.79	156.79	-5.15%	17,906
Jan 13, 2026	167.90	170.89	164.57	165.30	165.30	-0.24%	14,894
Jan 12, 2026	165.72	166.48	161.00	165.70	165.70	0.31%	50,356
Jan 9, 2026	168.43	169.74	163.10	165.19	165.19	0.16%	12,381
Jan 8, 2026	166.48	170.00	163.76	164.93	164.93	-2.07%	5,940
Jan 7, 2026	168.00	169.47	164.78	168.41	168.41	1.35%	19,993
Jan 6, 2026	164.50	166.24	160.41	166.16	166.16	-0.17%	6,293
Jan 5, 2026	158.56	166.45	157.15	166.45	166.45	5.75%	7,140
Jan 2, 2026	160.51	164.63	155.20	157.40	157.40	-3.05%	6,057
Dec 31, 2025	163.10	164.57	159.89	162.35	162.35	-2.23%	2,705
Dec 30, 2025	167.51	169.90	165.00	166.05	166.05	-1.24%	18,093
Dec 29, 2025	170.69	171.00	167.37	168.14	168.14	-0.77%	12,733
Dec 24, 2025	169.69	171.66	167.40	169.44	169.44	0.65%	984
Dec 23, 2025	169.69	172.00	166.50	168.34	168.34	-0.91%	4,516
Dec 22, 2025	171.47	173.05	169.59	169.88	169.88	-0.30%	4,779
Dec 19, 2025	167.00	170.81	166.90	170.39	170.39	1.67%	4,337
Dec 18, 2025	162.02	172.98	162.02	167.59	167.59	3.01%	11,340