Shopify Inc. (LON:0VHA)
London · Delayed Price · Currency is GBP · Price in USD 149.22
+4.28 (2.95%)
At close: Nov 21, 2025
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 163.00 | 163.23 | 156.00 | 157.82 | 157.82 | -4.63% | 10,895 |
| Nov 5, 2025 | 160.67 | 166.55 | 156.66 | 165.48 | 165.48 | 0.63% | 12,693 |
| Nov 4, 2025 | 168.12 | 174.13 | 157.45 | 164.44 | 164.44 | -5.77% | 54,331 |
| Nov 3, 2025 | 175.39 | 178.27 | 169.88 | 174.51 | 174.51 | 0.39% | 16,630 |
| Oct 31, 2025 | 175.00 | 179.81 | 171.69 | 173.83 | 173.83 | -0.12% | 146,236 |
| Oct 30, 2025 | 179.97 | 181.00 | 173.72 | 174.03 | 174.03 | -2.14% | 16,409 |
| Oct 29, 2025 | 179.18 | 182.15 | 176.33 | 177.84 | 177.84 | -0.88% | 104,165 |
| Oct 28, 2025 | 175.20 | 179.49 | 172.85 | 179.41 | 179.41 | 2.27% | 13,710 |
| Oct 27, 2025 | 175.00 | 176.75 | 172.80 | 175.42 | 175.42 | 0.75% | 27,771 |
| Oct 24, 2025 | 167.90 | 174.65 | 167.60 | 174.11 | 174.11 | 4.26% | 11,834 |
| Oct 23, 2025 | 162.60 | 167.02 | 162.10 | 167.00 | 167.00 | 4.48% | 15,713 |
| Oct 22, 2025 | 163.00 | 165.00 | 159.40 | 159.84 | 159.84 | -2.08% | 8,413 |
| Oct 21, 2025 | 164.98 | 165.50 | 161.10 | 163.24 | 163.24 | -0.55% | 5,541 |
| Oct 20, 2025 | 159.77 | 165.03 | 158.90 | 164.14 | 164.14 | 3.47% | 11,633 |
| Oct 17, 2025 | 153.92 | 158.78 | 151.00 | 158.64 | 158.64 | 0.34% | 4,912 |
| Oct 16, 2025 | 156.58 | 164.42 | 156.58 | 158.11 | 158.11 | 1.51% | 14,423 |
| Oct 15, 2025 | 153.80 | 158.64 | 153.17 | 155.75 | 155.75 | 0.81% | 28,952 |
| Oct 14, 2025 | 151.60 | 154.50 | 145.26 | 154.50 | 154.50 | 0.79% | 22,280 |
| Oct 13, 2025 | 154.00 | 157.00 | 151.26 | 153.29 | 153.29 | 0.59% | 14,633 |
| Oct 10, 2025 | 164.05 | 165.17 | 152.04 | 152.40 | 152.40 | -6.51% | 19,564 |
| Oct 9, 2025 | 165.80 | 167.58 | 162.49 | 163.00 | 163.00 | -1.12% | 8,808 |
| Oct 8, 2025 | 161.38 | 166.82 | 161.28 | 164.85 | 164.85 | 1.49% | 10,783 |
| Oct 7, 2025 | 160.90 | 168.14 | 160.83 | 162.44 | 162.44 | -1.86% | 10,486 |
| Oct 6, 2025 | 164.02 | 169.62 | 162.40 | 165.51 | 165.51 | 3.86% | 22,395 |
| Oct 3, 2025 | 152.29 | 162.43 | 151.50 | 159.36 | 159.36 | 6.70% | 25,594 |
| Oct 2, 2025 | 149.90 | 151.39 | 147.96 | 149.35 | 149.35 | 0.17% | 8,781 |
| Oct 1, 2025 | 146.14 | 151.72 | 146.06 | 149.10 | 149.10 | 0.86% | 12,875 |
| Sep 30, 2025 | 149.98 | 151.34 | 145.47 | 147.82 | 147.82 | -0.05% | 13,912 |
| Sep 29, 2025 | 142.64 | 148.37 | 140.50 | 147.89 | 147.89 | 5.48% | 9,389 |
| Sep 26, 2025 | 143.53 | 145.00 | 139.54 | 140.21 | 140.21 | -1.80% | 12,787 |
| Sep 25, 2025 | 148.86 | 148.86 | 142.06 | 142.77 | 142.77 | -4.21% | 12,620 |
| Sep 24, 2025 | 150.00 | 152.03 | 148.69 | 149.05 | 149.05 | -0.24% | 4,746 |
| Sep 23, 2025 | 157.50 | 157.50 | 149.39 | 149.42 | 149.42 | -5.85% | 11,301 |
| Sep 22, 2025 | 154.96 | 158.93 | 151.89 | 158.70 | 158.70 | 3.01% | 13,324 |
| Sep 19, 2025 | 152.57 | 155.05 | 151.96 | 154.06 | 154.06 | 1.59% | 11,897 |
| Sep 18, 2025 | 150.00 | 152.87 | 148.27 | 151.65 | 151.65 | 3.42% | 8,548 |
| Sep 17, 2025 | 147.02 | 149.12 | 145.50 | 146.64 | 146.64 | 0.16% | 4,802 |
| Sep 16, 2025 | 148.41 | 150.06 | 145.31 | 146.40 | 146.40 | -0.44% | 5,958 |
| Sep 15, 2025 | 144.49 | 147.88 | 143.25 | 147.05 | 147.05 | 3.52% | 16,968 |