Skip to main content
logo
Shopify Inc. (LON:0VHA)
London flag London · Delayed Price · Currency is GBP · Price in USD
142.05
-4.10 (-2.81%)
At close: Sep 12, 2025

Shopify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025144.97144.97141.68142.05142.05-2.81%5,244
Sep 11, 2025141.99146.86141.99146.15146.152.21%13,347
Sep 10, 2025143.50145.39142.62142.99142.99-0.56%34,790
Sep 9, 2025144.50146.47142.85143.79143.79-1.79%17,864
Sep 8, 2025147.69148.55144.26146.42146.42-0.12%7,630
Sep 5, 2025145.57147.87144.95146.59146.590.99%17,962
Sep 4, 2025140.40145.61140.07145.16145.164.04%14,380
Sep 3, 2025138.23140.84138.11139.52139.520.49%6,305
Sep 2, 2025141.18141.28133.42138.83138.83-1.95%56,497
Aug 29, 2025141.71142.85139.98141.59141.59-0.85%7,220
Aug 28, 2025140.44144.16140.00142.81142.812.48%11,233
Aug 27, 2025141.00142.50137.45139.35139.35-0.11%21,760
Aug 26, 2025140.50141.00139.28139.50139.50-1.02%14,584
Aug 25, 2025142.07142.63139.78140.94140.94-0.97%8,053
Aug 22, 2025136.77143.06135.57142.32142.324.45%7,956
Aug 21, 2025136.85137.84134.97136.25136.25-0.65%12,800
Aug 20, 2025138.47138.96134.76137.14137.14-1.97%35,023
Aug 19, 2025143.00144.27139.13139.90139.90-1.96%30,063
Aug 18, 2025141.97142.85140.07142.71142.711.01%7,830
Aug 15, 2025144.76145.09140.79141.28141.28-2.53%47,192
Aug 14, 2025147.50148.45143.00144.94144.94-3.49%21,934
Aug 13, 2025150.40151.47148.64150.18150.180.51%7,440
Aug 12, 2025146.50150.31146.50149.42149.420.68%205,276
Aug 11, 2025149.84153.13148.02148.41148.41-0.53%6,309
Aug 8, 2025151.02151.29148.19149.19149.190.80%5,512
Aug 7, 2025154.49156.78147.96148.01148.01-3.24%35,351
Aug 6, 2025127.00156.32126.85152.96152.9621.29%125,255
Aug 5, 2025126.13126.29123.11126.11126.110.77%8,264
Aug 4, 2025119.50125.23119.49125.15125.155.35%13,338
Aug 1, 2025122.00122.00115.94118.80118.80-3.96%31,899
Jul 31, 2025124.50126.53122.06123.70123.70-1.18%14,469
Jul 30, 2025124.34125.86123.81125.18125.180.62%5,599
Jul 29, 2025127.70127.70123.36124.41124.41-1.79%8,825
Jul 28, 2025126.00128.08125.55126.68126.681.38%9,548
Jul 25, 2025122.30125.52121.63124.96124.962.36%9,352
Jul 24, 2025121.75122.85120.86122.07122.070.16%6,349
Jul 23, 2025123.51123.51118.92121.87121.87-1.93%26,300
Jul 22, 2025128.99128.99122.57124.27124.27-3.66%14,612
Jul 21, 2025127.00129.10126.90128.99128.991.75%8,890
Jul 18, 2025127.36129.01125.98126.77126.770.88%6,740
Jul 17, 2025120.20125.90119.50125.66125.665.74%11,972
Jul 16, 2025115.00119.28112.74118.85118.852.62%10,280
Jul 15, 2025116.20118.27115.30115.81115.81-0.92%6,051
Jul 14, 2025111.60118.46111.60116.89116.893.04%15,802
Jul 11, 2025115.13115.73112.81113.44113.44-2.54%11,584
Jul 10, 2025114.10116.43112.53116.40116.402.05%10,469
Jul 9, 2025113.00114.35112.66114.06114.060.94%10,484
Jul 8, 2025116.25118.25112.78113.00113.00-2.66%13,207
Jul 7, 2025117.19117.19115.05116.08116.08-0.28%12,946
Jul 3, 2025115.06117.42115.00116.40116.401.77%11,242