Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	139.29	139.66	139.01	139.65	-	0.62%	674
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
Dec 17, 2025	162.99	170.27	162.26	162.69	162.69	0.10%	10,018
Dec 16, 2025	157.12	163.15	155.68	162.53	162.53	-0.25%	5,280
Dec 15, 2025	164.01	169.08	161.36	162.93	162.93	-0.60%	6,193
Dec 12, 2025	165.62	166.02	159.17	163.92	163.92	0.30%	6,099
Dec 11, 2025	165.34	167.50	162.48	163.43	163.43	-0.63%	10,467
Dec 10, 2025	159.93	164.47	158.41	164.47	164.47	2.07%	17,578
Dec 9, 2025	158.00	162.42	156.50	161.13	161.13	2.68%	5,014
Dec 8, 2025	161.80	163.66	156.48	156.93	156.93	-1.53%	6,221
Dec 5, 2025	163.49	165.00	159.23	159.37	159.37	-1.27%	3,528
Dec 4, 2025	160.40	162.52	157.68	161.43	161.43	0.96%	12,834
Dec 3, 2025	157.73	160.00	155.47	159.89	159.89	0.96%	4,909
Dec 2, 2025	149.53	158.68	149.00	158.38	158.38	3.97%	11,457
Dec 1, 2025	159.45	159.45	150.00	152.33	152.33	-3.77%	7,058
Nov 28, 2025	160.40	162.00	157.84	158.30	158.30	-0.98%	5,785
Nov 26, 2025	158.63	161.29	157.50	159.87	159.87	2.74%	5,192
Nov 25, 2025	154.50	158.23	151.54	155.61	155.61	0.17%	7,896
Nov 24, 2025	149.91	155.57	147.13	155.34	155.34	4.10%	8,213
Nov 21, 2025	145.50	149.22	140.41	149.22	149.22	2.95%	10,364
Nov 20, 2025	149.88	155.30	144.94	144.94	144.94	-0.41%	15,258
Nov 19, 2025	139.91	146.73	139.00	145.53	145.53	2.94%	6,131
Nov 18, 2025	138.31	141.68	136.42	141.38	141.38	-0.42%	13,191
Nov 17, 2025	147.05	149.50	141.57	141.97	141.97	-3.81%	13,374
Nov 14, 2025	144.00	149.64	141.00	147.59	147.59	1.92%	6,775
Nov 13, 2025	157.30	157.30	143.81	144.81	144.81	-7.58%	21,408
Nov 12, 2025	160.00	161.23	156.68	156.68	156.68	-2.02%	6,820
Nov 11, 2025	157.91	160.00	156.00	159.90	159.90	1.50%	7,121
Nov 10, 2025	156.83	159.55	155.98	157.53	157.53	4.23%	19,212
Nov 7, 2025	156.74	156.85	146.88	151.13	151.13	-4.24%	22,817