Shopify Inc. (SWX:SHOP)
Switzerland · Delayed Price · Currency is CHF 124.30
+0.30 (0.24%)
At close: Oct 2, 2026
SWX:SHOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.88% | - |
| Sep 30, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 3.13% | - |
| Sep 29, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 3.30% | - |
| Sep 28, 2026 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - | - |
| Sep 25, 2026 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - | - |
| Sep 24, 2026 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - | - |
| Sep 23, 2026 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | -2.59% | - |
| Sep 22, 2026 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | 13.70% | - |
| Sep 21, 2026 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | 0.70% | - |
| Sep 18, 2026 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | -1.28% | - |
| Sep 17, 2026 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | -1.02% | - |
| Sep 16, 2026 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | 0.97% | - |
| Sep 15, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - | - |
| Sep 14, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 0.79% | - |
| Sep 11, 2026 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | 1.91% | - |
| Sep 10, 2026 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | -1.29% | - |
| Sep 9, 2026 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | -3.75% | - |
| Sep 8, 2026 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | -7.39% | - |
| Sep 7, 2026 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | -0.49% | - |
| Sep 4, 2026 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | 2.54% | - |
| Sep 3, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 1.40% | - |
| Sep 2, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | -1.72% | - |
| Sep 1, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | -3.31% | - |
| Aug 31, 2026 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | -4.01% | - |
| Aug 28, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 1.16% | - |
| Aug 27, 2026 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | 0.78% | - |
| Aug 26, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -0.18% | - |
| Aug 25, 2026 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | 2.19% | - |
| Aug 24, 2026 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | 1.76% | - |
| Aug 21, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 1.01% | - |
| Aug 20, 2026 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | -1.88% | - |
| Aug 19, 2026 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | -1.58% | - |
| Aug 18, 2026 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | -0.96% | - |
| Aug 17, 2026 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | -1.59% | - |
| Aug 14, 2026 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | 1.35% | - |
| Aug 13, 2026 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - | - |
| Aug 12, 2026 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | -0.63% | - |
| Aug 11, 2026 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | 0.19% | - |
| Aug 10, 2026 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | 1.75% | - |
| Aug 7, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 2.37% | - |
| Aug 6, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 1.23% | - |
| Aug 5, 2026 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | 20.80% | - |
| Aug 4, 2026 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | 2.08% | - |
| Aug 3, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | 0.81% | - |
| Jul 31, 2026 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | -6.92% | - |
| Jul 30, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -5.98% | - |
| Jul 29, 2026 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - | - |
| Jul 28, 2026 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | 6.27% | - |
| Jul 27, 2026 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | 8.95% | - |
| Jul 24, 2026 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | 1.43% | - |