Shopify Inc. (SHOP)
NASDAQ: SHOP · Real-Time Price · USD
141.28
-0.26 (-0.18%)
At close: Aug 29, 2025, 4:00 PM
141.30
+0.02 (0.01%)
After-hours: Aug 29, 2025, 7:59 PM EDT

Shopify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025141.43143.09139.91141.28141.28-0.18%4,524,066
Aug 28, 2025140.82144.20140.59141.54141.541.18%6,339,616
Aug 27, 2025142.08142.50137.28139.89139.89-0.68%5,272,225
Aug 26, 2025140.89141.18139.12140.85140.850.23%4,409,033
Aug 25, 2025140.75142.86139.50140.53140.53-1.11%4,944,975
Aug 22, 2025136.78143.17135.39142.11142.113.97%7,649,750
Aug 21, 2025136.26137.96134.88136.68136.68-0.44%4,420,400
Aug 20, 2025137.92138.53134.75137.29137.29-1.41%7,255,986
Aug 19, 2025143.00144.41138.97139.25139.25-2.70%6,339,544
Aug 18, 2025141.39143.37140.07143.11143.111.16%4,435,692
Aug 15, 2025144.27145.22140.70141.47141.47-1.94%7,198,849
Aug 14, 2025148.38148.50142.93144.27144.27-3.88%9,499,666
Aug 13, 2025150.21151.65148.39150.09150.090.53%6,660,684
Aug 12, 2025148.03150.70147.08149.30149.301.22%7,176,148
Aug 11, 2025150.76153.32147.22147.50147.50-1.41%10,131,027
Aug 8, 2025150.49150.73148.03149.61149.61-0.97%9,571,003
Aug 7, 2025154.46156.85147.50151.07151.07-2.47%15,934,840
Aug 6, 2025145.16156.39145.11154.90154.9021.97%38,572,096
Aug 5, 2025125.00127.23123.00127.00127.001.43%9,223,309
Aug 4, 2025120.23125.49120.23125.21125.215.57%6,881,693
Aug 1, 2025118.05120.19115.95118.60118.60-2.95%9,886,738
Jul 31, 2025125.35126.58122.05122.21122.21-0.65%8,493,505
Jul 30, 2025123.97125.94122.16123.01123.01-1.47%6,702,702
Jul 29, 2025126.60127.62123.28124.85124.85-1.57%5,911,789
Jul 28, 2025126.10128.15125.81126.84126.841.94%5,335,823
Jul 25, 2025122.19125.57121.60124.43124.431.92%6,935,305
Jul 24, 2025122.85122.85120.71122.08122.08-0.11%4,313,070
Jul 23, 2025122.81123.11118.87122.21122.21-1.21%8,523,610
Jul 22, 2025126.60127.24122.54123.71123.71-3.68%9,045,397
Jul 21, 2025126.84129.29126.60128.43128.431.07%6,419,807
Jul 18, 2025127.83129.08125.89127.07127.070.25%8,473,645
Jul 17, 2025120.04127.34119.67126.75126.755.63%13,380,625
Jul 16, 2025114.29120.18112.59120.00120.004.30%12,714,129
Jul 15, 2025116.99118.65114.65115.05115.05-1.45%5,440,481
Jul 14, 2025112.90118.46111.73116.74116.744.13%10,225,366
Jul 11, 2025114.03116.31111.39112.11112.11-2.65%5,582,784
Jul 10, 2025114.46116.54112.36115.16115.160.73%6,837,733
Jul 9, 2025113.17114.93112.59114.32114.321.64%6,125,808
Jul 8, 2025117.41118.35111.33112.48112.48-3.58%7,718,012
Jul 7, 2025115.95117.07114.89116.66116.660.12%5,420,494
Jul 3, 2025114.98117.46114.97116.52116.521.52%3,773,554
Jul 2, 2025111.80117.18111.78114.77114.771.86%6,726,143
Jul 1, 2025114.31116.12112.07112.67112.67-2.32%5,537,867
Jun 30, 2025115.09116.60113.96115.35115.351.50%7,107,469
Jun 27, 2025113.09115.06111.91113.65113.650.51%6,377,920
Jun 26, 2025113.76113.76108.33113.07113.07-0.72%11,368,234
Jun 25, 2025114.28114.50112.86113.89113.89-0.46%9,134,688
Jun 24, 2025112.23115.16111.85114.42114.424.04%8,907,543
Jun 23, 2025106.20110.06103.91109.98109.983.36%8,834,016
Jun 20, 2025107.72109.12105.73106.40106.400.41%10,354,895