Shopify Inc. (SHOP)
NASDAQ: SHOP · Real-Time Price · USD
153.30
+1.19 (0.78%)
At close: Sep 19, 2025, 4:00 PM EDT
153.10
-0.20 (-0.13%)
After-hours: Sep 19, 2025, 7:59 PM EDT
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 151.96 | 155.13 | 151.75 | 153.30 | 153.30 | 0.78% | 8,746,338 |
| Sep 18, 2025 | 149.50 | 152.93 | 148.19 | 152.11 | 152.11 | 2.87% | 6,485,760 |
| Sep 17, 2025 | 148.47 | 149.10 | 145.37 | 147.87 | 147.87 | 0.45% | 4,291,166 |
| Sep 16, 2025 | 149.09 | 150.17 | 145.20 | 147.21 | 147.21 | -0.46% | 5,453,814 |
| Sep 15, 2025 | 144.24 | 148.20 | 142.89 | 147.89 | 147.89 | 3.15% | 6,714,579 |
| Sep 12, 2025 | 143.52 | 144.62 | 141.52 | 143.38 | 143.38 | -1.14% | 4,911,589 |
| Sep 11, 2025 | 142.05 | 146.99 | 142.05 | 145.03 | 145.03 | 1.99% | 6,051,931 |
| Sep 10, 2025 | 144.55 | 145.46 | 141.30 | 142.20 | 142.20 | -0.86% | 7,362,068 |
| Sep 9, 2025 | 145.03 | 146.61 | 142.85 | 143.44 | 143.44 | -1.90% | 5,748,594 |
| Sep 8, 2025 | 147.56 | 148.57 | 144.08 | 146.22 | 146.22 | -0.41% | 5,782,068 |
| Sep 5, 2025 | 146.59 | 147.97 | 144.92 | 146.82 | 146.82 | 1.15% | 5,727,702 |
| Sep 4, 2025 | 140.91 | 145.61 | 140.07 | 145.15 | 145.15 | 3.52% | 6,538,657 |
| Sep 3, 2025 | 140.00 | 140.99 | 138.11 | 140.22 | 140.22 | 0.85% | 3,491,922 |
| Sep 2, 2025 | 136.95 | 139.32 | 133.40 | 139.04 | 139.04 | -1.59% | 5,082,282 |
| Aug 29, 2025 | 141.43 | 143.09 | 139.91 | 141.28 | 141.28 | -0.18% | 4,617,005 |
| Aug 28, 2025 | 140.82 | 144.20 | 140.59 | 141.54 | 141.54 | 1.18% | 6,339,616 |
| Aug 27, 2025 | 142.08 | 142.50 | 137.28 | 139.89 | 139.89 | -0.68% | 5,272,225 |
| Aug 26, 2025 | 140.89 | 141.18 | 139.12 | 140.85 | 140.85 | 0.23% | 4,409,033 |
| Aug 25, 2025 | 140.75 | 142.86 | 139.50 | 140.53 | 140.53 | -1.11% | 4,944,975 |
| Aug 22, 2025 | 136.78 | 143.17 | 135.39 | 142.11 | 142.11 | 3.97% | 7,649,750 |
| Aug 21, 2025 | 136.26 | 137.96 | 134.88 | 136.68 | 136.68 | -0.44% | 4,420,400 |
| Aug 20, 2025 | 137.92 | 138.53 | 134.75 | 137.29 | 137.29 | -1.41% | 7,255,986 |
| Aug 19, 2025 | 143.00 | 144.41 | 138.97 | 139.25 | 139.25 | -2.70% | 6,339,544 |
| Aug 18, 2025 | 141.39 | 143.37 | 140.07 | 143.11 | 143.11 | 1.16% | 4,435,692 |
| Aug 15, 2025 | 144.27 | 145.22 | 140.70 | 141.47 | 141.47 | -1.94% | 7,198,849 |
| Aug 14, 2025 | 148.38 | 148.50 | 142.93 | 144.27 | 144.27 | -3.88% | 9,499,666 |
| Aug 13, 2025 | 150.21 | 151.65 | 148.39 | 150.09 | 150.09 | 0.53% | 6,660,684 |
| Aug 12, 2025 | 148.03 | 150.70 | 147.08 | 149.30 | 149.30 | 1.22% | 7,176,148 |
| Aug 11, 2025 | 150.76 | 153.32 | 147.22 | 147.50 | 147.50 | -1.41% | 10,131,027 |
| Aug 8, 2025 | 150.49 | 150.73 | 148.03 | 149.61 | 149.61 | -0.97% | 9,571,003 |
| Aug 7, 2025 | 154.46 | 156.85 | 147.50 | 151.07 | 151.07 | -2.47% | 15,934,840 |
| Aug 6, 2025 | 145.16 | 156.39 | 145.11 | 154.90 | 154.90 | 21.97% | 38,572,096 |
| Aug 5, 2025 | 125.00 | 127.23 | 123.00 | 127.00 | 127.00 | 1.43% | 9,223,309 |
| Aug 4, 2025 | 120.23 | 125.49 | 120.23 | 125.21 | 125.21 | 5.57% | 6,881,693 |
| Aug 1, 2025 | 118.05 | 120.19 | 115.95 | 118.60 | 118.60 | -2.95% | 9,886,738 |
| Jul 31, 2025 | 125.35 | 126.58 | 122.05 | 122.21 | 122.21 | -0.65% | 8,493,505 |
| Jul 30, 2025 | 123.97 | 125.94 | 122.16 | 123.01 | 123.01 | -1.47% | 6,702,702 |
| Jul 29, 2025 | 126.60 | 127.62 | 123.28 | 124.85 | 124.85 | -1.57% | 5,911,789 |
| Jul 28, 2025 | 126.10 | 128.15 | 125.81 | 126.84 | 126.84 | 1.94% | 5,335,823 |
| Jul 25, 2025 | 122.19 | 125.57 | 121.60 | 124.43 | 124.43 | 1.92% | 6,935,305 |
| Jul 24, 2025 | 122.85 | 122.85 | 120.71 | 122.08 | 122.08 | -0.11% | 4,313,070 |
| Jul 23, 2025 | 122.81 | 123.11 | 118.87 | 122.21 | 122.21 | -1.21% | 8,523,610 |
| Jul 22, 2025 | 126.60 | 127.24 | 122.54 | 123.71 | 123.71 | -3.68% | 9,045,397 |
| Jul 21, 2025 | 126.84 | 129.29 | 126.60 | 128.43 | 128.43 | 1.07% | 6,419,807 |
| Jul 18, 2025 | 127.83 | 129.08 | 125.89 | 127.07 | 127.07 | 0.25% | 8,473,645 |
| Jul 17, 2025 | 120.04 | 127.34 | 119.67 | 126.75 | 126.75 | 5.63% | 13,380,625 |
| Jul 16, 2025 | 114.29 | 120.18 | 112.59 | 120.00 | 120.00 | 4.30% | 12,714,129 |
| Jul 15, 2025 | 116.99 | 118.65 | 114.65 | 115.05 | 115.05 | -1.45% | 5,440,481 |
| Jul 14, 2025 | 112.90 | 118.46 | 111.73 | 116.74 | 116.74 | 4.13% | 10,225,366 |
| Jul 11, 2025 | 114.03 | 116.31 | 111.39 | 112.11 | 112.11 | -2.65% | 5,582,784 |