Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	148.55	148.55	142.88	146.64	146.64	-1.33%	3,635,827
May 29, 2025	151.49	152.51	147.88	148.61	148.61	0.22%	1,732,100
May 28, 2025	147.76	149.58	145.98	148.28	148.28	0.52%	1,919,939
May 27, 2025	144.19	147.99	143.08	147.51	147.51	2.91%	1,649,510
May 26, 2025	142.13	144.83	141.65	143.34	143.34	2.75%	885,800
May 23, 2025	139.43	142.00	138.61	139.51	139.51	-2.57%	1,773,100
May 22, 2025	142.53	145.22	141.32	143.19	143.19	0.97%	1,791,048
May 21, 2025	146.00	146.43	140.66	141.82	141.82	-4.20%	2,396,591
May 20, 2025	151.59	152.00	145.78	148.03	148.03	-4.44%	1,915,300
May 16, 2025	155.79	156.99	153.67	154.91	154.91	0.64%	2,736,342
May 15, 2025	154.00	156.40	151.77	153.93	153.93	-1.22%	1,932,000
May 14, 2025	151.43	156.34	151.00	155.83	155.83	3.81%	2,587,941
May 13, 2025	148.56	152.06	148.55	150.11	150.11	2.82%	2,308,448
May 12, 2025	144.20	147.67	138.48	146.00	146.00	14.08%	3,712,520
May 9, 2025	132.26	132.26	123.85	127.98	127.98	-2.22%	2,014,412
May 8, 2025	124.53	133.39	122.40	130.88	130.88	-0.31%	3,856,329
May 7, 2025	130.58	133.20	129.91	131.29	131.29	1.59%	2,657,046
May 6, 2025	134.29	134.33	128.88	129.24	129.24	-4.87%	1,992,100
May 5, 2025	132.12	137.36	131.68	135.85	135.85	-0.85%	1,253,247
May 2, 2025	135.70	138.47	134.65	137.01	137.01	2.00%	2,008,800
May 1, 2025	135.58	136.55	131.89	134.33	134.33	2.45%	1,381,900
Apr 30, 2025	133.16	133.16	127.82	131.12	131.12	-4.19%	3,194,217
Apr 29, 2025	136.31	138.09	135.46	136.86	136.86	0.50%	1,398,200
Apr 28, 2025	134.69	137.02	133.75	136.18	136.18	1.12%	1,160,640
Apr 25, 2025	133.02	136.69	132.50	134.67	134.67	2.20%	1,743,000
Apr 24, 2025	125.50	132.00	123.94	131.77	131.77	4.34%	1,686,000
Apr 23, 2025	126.10	132.00	124.95	126.29	126.29	6.59%	2,552,902
Apr 22, 2025	115.00	119.56	113.00	118.48	118.48	4.92%	2,245,600
Apr 21, 2025	113.64	114.68	111.06	112.92	112.92	-2.68%	1,402,008
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