Shopify Inc. (LON:0VHA)
London · Delayed Price · Currency is GBP · Price in USD 179.41
+3.99 (2.27%)
At close: Oct 28, 2025
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 144.97 | 144.97 | 141.68 | 142.05 | 142.05 | -2.81% | 5,244 |
| Sep 11, 2025 | 141.99 | 146.86 | 141.99 | 146.15 | 146.15 | 2.21% | 13,347 |
| Sep 10, 2025 | 143.50 | 145.39 | 142.62 | 142.99 | 142.99 | -0.56% | 34,790 |
| Sep 9, 2025 | 144.50 | 146.47 | 142.85 | 143.79 | 143.79 | -1.79% | 17,864 |
| Sep 8, 2025 | 147.69 | 148.55 | 144.26 | 146.42 | 146.42 | -0.12% | 7,630 |
| Sep 5, 2025 | 145.57 | 147.87 | 144.95 | 146.59 | 146.59 | 0.99% | 17,962 |
| Sep 4, 2025 | 140.40 | 145.61 | 140.07 | 145.16 | 145.16 | 4.04% | 14,380 |
| Sep 3, 2025 | 138.23 | 140.84 | 138.11 | 139.52 | 139.52 | 0.49% | 6,305 |
| Sep 2, 2025 | 141.18 | 141.28 | 133.42 | 138.83 | 138.83 | -1.95% | 56,497 |
| Aug 29, 2025 | 141.71 | 142.85 | 139.98 | 141.59 | 141.59 | -0.85% | 7,220 |
| Aug 28, 2025 | 140.44 | 144.16 | 140.00 | 142.81 | 142.81 | 2.48% | 11,233 |
| Aug 27, 2025 | 141.00 | 142.50 | 137.45 | 139.35 | 139.35 | -0.11% | 21,760 |
| Aug 26, 2025 | 140.50 | 141.00 | 139.28 | 139.50 | 139.50 | -1.02% | 14,584 |
| Aug 25, 2025 | 142.07 | 142.63 | 139.78 | 140.94 | 140.94 | -0.97% | 8,053 |
| 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 |