Shopify Inc. (SHOP)
NYSE: SHOP · Real-Time Price · USD
90.59
-5.94 (-6.15%)
At close: Mar 13, 2025, 4:00 PM
91.20
+0.61 (0.67%)
After-hours: Mar 13, 2025, 7:59 PM EST
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 95.17 | 95.53 | 89.10 | 90.59 | 90.59 | -6.15% | 10,987,198 |
| Mar 12, 2025 | 96.67 | 99.14 | 95.29 | 96.53 | 96.53 | 3.85% | 8,531,861 |
| Mar 11, 2025 | 92.75 | 95.11 | 91.15 | 92.95 | 92.95 | 0.22% | 12,127,097 |
| Mar 10, 2025 | 96.07 | 96.19 | 91.69 | 92.75 | 92.75 | -7.37% | 16,045,891 |
| Mar 7, 2025 | 100.85 | 103.50 | 95.36 | 100.13 | 100.13 | -2.30% | 13,894,541 |
| Mar 6, 2025 | 103.51 | 109.45 | 101.36 | 102.49 | 102.49 | -3.45% | 12,036,241 |
| Mar 5, 2025 | 102.76 | 106.65 | 101.59 | 106.15 | 106.15 | 4.34% | 8,409,379 |
| Mar 4, 2025 | 103.61 | 104.19 | 97.85 | 101.73 | 101.73 | -4.55% | 13,995,342 |
| Mar 3, 2025 | 112.89 | 115.21 | 104.81 | 106.58 | 106.58 | -4.84% | 7,795,180 |
| Feb 28, 2025 | 109.00 | 112.09 | 107.58 | 112.00 | 112.00 | 1.06% | 6,271,728 |
| Feb 27, 2025 | 114.85 | 115.59 | 110.15 | 110.83 | 110.83 | -2.12% | 5,790,135 |
| Feb 26, 2025 | 111.88 | 114.80 | 110.84 | 113.23 | 113.23 | 2.05% | 4,909,429 |
| Feb 25, 2025 | 113.29 | 115.00 | 107.00 | 110.95 | 110.95 | -3.92% | 9,977,694 |
| Feb 24, 2025 | 115.56 | 117.03 | 109.81 | 115.48 | 115.48 | -0.07% | 8,545,018 |
| Feb 21, 2025 | 125.20 | 125.50 | 115.30 | 115.56 | 115.56 | -6.41% | 10,064,130 |
| Feb 20, 2025 | 126.90 | 126.95 | 120.80 | 123.47 | 123.47 | -3.28% | 8,855,949 |
| Feb 19, 2025 | 129.05 | 129.05 | 124.40 | 127.66 | 127.66 | -1.28% | 7,766,893 |
| Feb 18, 2025 | 129.08 | 129.38 | 124.19 | 129.31 | 129.31 | 0.75% | 7,251,889 |
| Feb 14, 2025 | 125.76 | 128.57 | 123.88 | 128.35 | 128.35 | 0.55% | 8,511,292 |
| Feb 13, 2025 | 121.00 | 128.00 | 120.10 | 127.65 | 127.65 | 5.94% | 10,940,283 |
| Feb 12, 2025 | 119.05 | 122.49 | 116.70 | 120.49 | 120.49 | -2.51% | 13,307,355 |
| Feb 11, 2025 | 122.28 | 125.95 | 114.70 | 123.59 | 123.59 | 3.08% | 34,842,679 |
| Feb 10, 2025 | 121.46 | 123.41 | 119.14 | 119.90 | 119.90 | 2.12% | 13,060,695 |
| Feb 7, 2025 | 118.11 | 119.66 | 116.52 | 117.41 | 117.41 | -0.99% | 5,835,751 |
| Feb 6, 2025 | 122.01 | 122.81 | 116.87 | 118.58 | 118.58 | -2.59% | 7,207,142 |
| Feb 5, 2025 | 119.27 | 121.91 | 118.55 | 121.73 | 121.73 | 2.12% | 6,058,941 |
| Feb 4, 2025 | 116.30 | 120.48 | 116.13 | 119.20 | 119.20 | 4.20% | 7,362,333 |
| Feb 3, 2025 | 111.87 | 115.79 | 110.55 | 114.39 | 114.39 | -2.06% | 8,572,414 |
| Jan 31, 2025 | 119.61 | 122.00 | 116.54 | 116.80 | 116.80 | -2.00% | 7,756,296 |
| Jan 30, 2025 | 116.59 | 119.83 | 115.80 | 119.18 | 119.18 | 2.22% | 6,284,668 |
| Jan 29, 2025 | 116.70 | 118.40 | 114.77 | 116.59 | 116.59 | -0.73% | 9,269,327 |
| Jan 28, 2025 | 109.00 | 117.94 | 109.00 | 117.45 | 117.45 | 9.38% | 13,963,906 |
| Jan 27, 2025 | 104.45 | 108.39 | 102.52 | 107.38 | 107.38 | -0.28% | 5,333,133 |
| Jan 24, 2025 | 106.45 | 109.39 | 106.16 | 107.68 | 107.68 | 1.49% | 5,950,491 |
| Jan 23, 2025 | 106.06 | 106.48 | 105.04 | 106.10 | 106.10 | -0.25% | 4,358,492 |
| Jan 22, 2025 | 107.34 | 107.79 | 105.75 | 106.37 | 106.37 | 0.08% | 3,426,758 |
| Jan 21, 2025 | 104.14 | 106.83 | 103.80 | 106.28 | 106.28 | 2.84% | 5,068,855 |
| Jan 17, 2025 | 105.50 | 105.80 | 103.04 | 103.35 | 103.35 | -0.14% | 5,583,556 |
| Jan 16, 2025 | 104.39 | 105.62 | 103.14 | 103.50 | 103.50 | -0.71% | 4,105,903 |
| Jan 15, 2025 | 104.49 | 104.83 | 102.83 | 104.24 | 104.24 | 2.59% | 6,234,944 |
| Jan 14, 2025 | 103.11 | 103.36 | 100.75 | 101.61 | 101.61 | -0.15% | 5,096,700 |
| Jan 13, 2025 | 101.00 | 102.14 | 99.05 | 101.76 | 101.76 | -1.88% | 8,081,430 |
| Jan 10, 2025 | 103.94 | 104.50 | 99.79 | 103.71 | 103.71 | -3.65% | 8,971,655 |
| Jan 8, 2025 | 106.48 | 108.03 | 105.02 | 107.64 | 107.64 | 0.81% | 5,185,504 |
| Jan 7, 2025 | 114.90 | 115.37 | 106.08 | 106.78 | 106.78 | -6.53% | 6,152,196 |
| Jan 6, 2025 | 112.24 | 114.29 | 111.50 | 114.24 | 114.24 | 4.57% | 7,073,807 |
| Jan 3, 2025 | 108.87 | 109.69 | 107.54 | 109.25 | 109.25 | 1.60% | 2,961,632 |
| Jan 2, 2025 | 107.50 | 108.32 | 104.91 | 107.53 | 107.53 | 1.13% | 4,437,938 |
| Dec 31, 2024 | 106.75 | 107.31 | 105.46 | 106.33 | 106.33 | -0.34% | 3,768,738 |
| Dec 30, 2024 | 105.07 | 107.19 | 104.54 | 106.69 | 106.69 | -1.38% | 4,096,754 |