Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	116.51	117.77	113.51	116.03	116.03	-0.47%	2,444,406
Apr 16, 2025	113.73	118.45	112.84	116.58	116.58	-0.67%	2,677,800
Apr 15, 2025	115.07	117.89	113.84	117.37	117.37	2.19%	2,599,600
Apr 14, 2025	120.86	122.39	113.86	114.85	114.85	-1.32%	2,581,200
Apr 11, 2025	117.68	118.33	108.56	116.39	116.39	-1.58%	3,445,900
Apr 10, 2025	122.51	122.85	114.10	118.26	118.26	-8.39%	4,004,346
Apr 9, 2025	106.51	132.72	106.08	129.09	129.09	17.53%	5,162,500
Apr 8, 2025	119.33	122.25	107.26	109.84	109.84	-2.20%	5,175,137
Apr 7, 2025	100.80	118.10	99.80	112.31	112.31	2.64%	3,641,400
Apr 4, 2025	110.00	111.20	99.32	109.42	109.42	-5.57%	4,699,454
Apr 3, 2025	125.73	125.73	114.49	115.88	115.88	-19.63%	4,808,546
Apr 2, 2025	136.41	145.17	135.69	144.18	144.18	3.19%	2,185,649
Apr 1, 2025	137.70	142.47	135.36	139.72	139.72	2.06%	2,212,300
Mar 31, 2025	133.00	138.09	128.44	136.90	136.90	-0.98%	3,253,628
Mar 28, 2025	141.95	143.31	137.30	138.25	138.25	-5.71%	2,201,428
Mar 27, 2025	146.23	148.34	142.91	146.62	146.62	-1.44%	1,432,223
Mar 26, 2025	156.15	156.15	147.31	148.76	148.76	-5.15%	1,608,226
Mar 25, 2025	156.77	158.40	155.61	156.83	156.83	0.18%	1,677,200
Mar 24, 2025	153.22	158.33	153.12	156.55	156.55	4.68%	1,973,700
Mar 21, 2025	143.65	149.80	142.54	149.55	149.55	2.64%	6,607,700
Mar 20, 2025	141.89	149.47	141.83	145.70	145.70	0.13%	2,018,900
Mar 19, 2025	142.00	147.68	139.74	145.51	145.51	8.28%	2,788,229
Mar 18, 2025	136.80	137.08	133.01	134.38	134.38	-2.64%	1,640,414
Mar 17, 2025	136.18	140.86	135.54	138.02	138.02	1.24%	2,035,114
Mar 14, 2025	136.00	137.88	134.00	136.33	136.33	4.29%	1,809,930
Mar 13, 2025	136.32	137.43	128.24	130.72	130.72	-5.85%	2,946,437
Mar 12, 2025	139.25	142.78	137.27	138.84	138.84	3.64%	3,282,919
Mar 11, 2025	133.52	137.17	132.19	133.96	133.96	0.02%	2,523,401
Mar 10, 2025	138.64	138.64	132.54	133.93	133.93	-6.90%	3,357,000
Mar 7, 2025	144.71	148.49	137.55	143.85	143.85	-1.90%	3,572,200
Mar 6, 2025	149.00	156.30	145.12	146.64	146.64	-3.63%	2,985,300
Mar 5, 2025	147.38	152.91	145.88	152.17	152.17	3.35%	2,842,500
Mar 4, 2025	149.36	150.81	142.06	147.24	147.24	-4.73%	3,093,518
Mar 3, 2025	162.54	165.70	152.42	154.55	154.55	-4.62%	2,688,636
Feb 28, 2025	157.13	162.20	155.30	162.04	162.04	1.23%	2,759,700
Feb 27, 2025	165.09	166.67	159.06	160.07	160.07	-1.52%	1,507,738
Feb 26, 2025	160.00	164.63	159.05	162.54	162.54	2.37%	1,659,000
Feb 25, 2025	161.33	164.04	152.86	158.78	158.78	-3.55%	2,127,920
Feb 24, 2025	164.45	166.36	156.45	164.63	164.63	0.09%	1,909,000
Feb 21, 2025	177.51	177.88	164.08	164.48	164.48	-6.00%	2,085,926
Feb 20, 2025	180.00	180.08	171.50	174.97	174.97	-3.69%	2,426,530
Feb 19, 2025	183.29	183.29	176.75	181.67	181.67	-0.97%	2,404,700
Feb 18, 2025	182.71	183.53	176.20	183.45	183.45	0.84%	1,889,600
Feb 14, 2025	179.19	182.15	175.45	181.92	181.92	0.50%	1,739,423
Feb 13, 2025	173.01	182.06	171.72	181.02	181.02	5.20%	2,498,900
Feb 12, 2025	170.50	174.99	167.22	172.08	172.08	-2.54%	2,425,400
Feb 11, 2025	174.66	179.85	164.37	176.57	176.57	2.93%	3,695,135
Feb 10, 2025	174.00	176.75	170.50	171.55	171.55	2.31%	2,274,416
Feb 7, 2025	169.48	171.00	166.44	167.67	167.67	-1.35%	1,342,027
Feb 6, 2025	175.00	176.08	167.33	169.97	169.97	-2.53%	1,678,601