Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	166.07	172.37	165.30	172.15	172.15	4.56%	1,630,438
Feb 25, 2026	161.62	169.45	161.15	164.64	164.64	2.61%	1,562,197
Feb 24, 2026	160.50	164.94	158.92	160.46	160.46	-0.13%	1,847,670
Feb 23, 2026	170.18	170.18	158.67	160.67	160.67	-7.07%	1,801,945
Feb 20, 2026	167.16	179.30	165.66	172.89	172.89	1.93%	1,779,436
Feb 19, 2026	166.44	170.54	164.03	169.61	169.61	1.83%	1,384,306
Feb 18, 2026	154.60	170.63	153.90	166.57	166.57	7.60%	2,113,611
Feb 17, 2026	154.22	159.25	151.95	154.80	154.80	0.60%	1,421,999
Feb 13, 2026	149.76	154.28	146.25	153.88	153.88	2.21%	2,231,345
Feb 12, 2026	163.79	164.00	143.00	150.55	150.55	-6.15%	4,383,983
Feb 11, 2026	189.59	189.59	148.75	160.41	160.41	-7.03%	5,164,248
Feb 10, 2026	166.50	174.25	166.01	172.54	172.54	7.41%	2,613,354
Feb 9, 2026	152.42	162.79	150.75	160.64	160.64	4.95%	2,367,320
Feb 6, 2026	153.85	156.88	149.90	153.06	153.06	0.43%	2,145,031
Feb 5, 2026	153.62	158.14	148.74	152.41	152.41	-2.75%	2,395,164
Feb 4, 2026	159.70	159.70	150.17	156.72	156.72	-3.96%	3,191,649
Feb 3, 2026	179.00	179.75	160.47	163.18	163.18	-9.66%	3,029,502
Feb 2, 2026	180.53	186.74	178.72	180.62	180.62	1.09%	2,012,167
Jan 30, 2026	190.14	191.66	177.42	178.67	178.67	-7.68%	2,764,231
Jan 29, 2026	191.55	194.55	185.81	193.53	193.53	2.62%	2,867,688
Jan 28, 2026	187.93	192.29	186.77	188.59	188.59	0.95%	1,561,026
Jan 27, 2026	187.53	188.07	184.54	186.82	186.82	-0.11%	1,118,669
Jan 26, 2026	188.58	189.16	186.04	187.03	187.03	-1.06%	1,853,247
Jan 23, 2026	189.24	192.04	185.33	189.04	189.04	-0.34%	1,614,842
Jan 22, 2026	195.99	199.00	189.23	189.69	189.69	-0.99%	2,439,324
Jan 21, 2026	201.65	201.65	190.40	191.58	191.58	-4.24%	2,507,717
Jan 20, 2026	209.19	209.88	199.03	200.06	200.06	-6.58%	2,393,519
Jan 19, 2026	213.74	214.91	211.00	214.15	214.15	-1.33%	369,002
Jan 16, 2026	222.12	222.40	216.48	217.03	217.03	-1.21%	1,056,511
Jan 15, 2026	221.31	224.08	218.69	219.68	219.68	0.49%	1,183,845
Jan 14, 2026	229.44	229.70	213.44	218.61	218.61	-5.94%	2,724,660
Jan 13, 2026	233.73	237.10	228.86	232.42	232.42	-0.27%	1,509,498
Jan 12, 2026	227.12	233.80	223.84	233.04	233.04	1.75%	1,907,770
Jan 9, 2026	234.24	234.44	226.68	229.03	229.03	-1.89%	1,493,672
Jan 8, 2026	233.66	233.66	226.80	233.44	233.44	1.00%	1,535,021
Jan 7, 2026	231.34	234.46	227.60	231.12	231.12	-0.81%	1,283,182
Jan 6, 2026	226.66	233.38	220.69	233.00	233.00	1.72%	1,514,361
Jan 5, 2026	218.59	229.60	218.59	229.06	229.06	5.98%	1,699,411
Jan 2, 2026	223.29	225.79	213.31	216.13	216.13	-2.20%	1,061,753
Dec 31, 2025	224.20	224.46	220.62	221.00	221.00	-1.43%	1,021,078
Dec 30, 2025	228.78	229.38	224.21	224.21	224.21	-2.45%	1,540,159
Dec 29, 2025	231.39	233.64	228.78	229.85	229.85	-0.82%	1,791,118
Dec 24, 2025	231.79	232.99	230.03	231.76	231.76	-0.16%	424,770
Dec 23, 2025	232.02	232.60	229.21	232.12	232.12	-0.54%	1,439,921
Dec 22, 2025	237.63	237.88	233.32	233.38	233.38	-0.18%	1,210,918
Dec 19, 2025	232.66	236.80	230.17	233.80	233.80	1.70%	4,959,539
Dec 18, 2025	229.62	238.22	227.80	229.90	229.90	3.08%	1,366,030
Dec 17, 2025	229.73	234.47	222.73	223.02	223.02	-0.59%	1,732,371
Dec 16, 2025	216.74	224.94	214.00	224.35	224.35	1.88%	1,540,135
Dec 15, 2025	230.00	233.07	219.97	220.22	220.22	-2.62%	1,500,487