Shopify Inc. (SHOP)
NASDAQ: SHOP · Real-Time Price · USD
149.61
-1.46 (-0.97%)
At close: Aug 8, 2025, 4:00 PM
150.59
+0.98 (0.66%)
After-hours: Aug 8, 2025, 7:59 PM EDT
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 150.49 | 150.73 | 148.03 | 149.61 | 149.61 | -0.97% | 9,542,822 |
| 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 |
| Jul 10, 2025 | 114.46 | 116.54 | 112.36 | 115.16 | 115.16 | 0.73% | 6,837,733 |
| Jul 9, 2025 | 113.17 | 114.93 | 112.59 | 114.32 | 114.32 | 1.64% | 6,125,808 |
| Jul 8, 2025 | 117.41 | 118.35 | 111.33 | 112.48 | 112.48 | -3.58% | 7,718,012 |
| Jul 7, 2025 | 115.95 | 117.07 | 114.89 | 116.66 | 116.66 | 0.12% | 5,420,494 |
| Jul 3, 2025 | 114.98 | 117.46 | 114.97 | 116.52 | 116.52 | 1.52% | 3,773,554 |
| Jul 2, 2025 | 111.80 | 117.18 | 111.78 | 114.77 | 114.77 | 1.86% | 6,726,143 |
| Jul 1, 2025 | 114.31 | 116.12 | 112.07 | 112.67 | 112.67 | -2.32% | 5,537,867 |
| Jun 30, 2025 | 115.09 | 116.60 | 113.96 | 115.35 | 115.35 | 1.50% | 7,107,469 |
| Jun 27, 2025 | 113.09 | 115.06 | 111.91 | 113.65 | 113.65 | 0.51% | 6,377,920 |
| Jun 26, 2025 | 113.76 | 113.76 | 108.33 | 113.07 | 113.07 | -0.72% | 11,368,234 |
| Jun 25, 2025 | 114.28 | 114.50 | 112.86 | 113.89 | 113.89 | -0.46% | 9,134,688 |
| Jun 24, 2025 | 112.23 | 115.16 | 111.85 | 114.42 | 114.42 | 4.04% | 8,907,543 |
| Jun 23, 2025 | 106.20 | 110.06 | 103.91 | 109.98 | 109.98 | 3.36% | 8,834,016 |
| Jun 20, 2025 | 107.72 | 109.12 | 105.73 | 106.40 | 106.40 | 0.41% | 10,354,895 |
| Jun 18, 2025 | 106.52 | 107.70 | 105.30 | 105.97 | 105.97 | -0.53% | 5,960,442 |
| Jun 17, 2025 | 107.30 | 108.54 | 106.34 | 106.53 | 106.53 | -1.70% | 4,910,867 |
| Jun 16, 2025 | 107.96 | 109.48 | 107.01 | 108.37 | 108.37 | 2.88% | 7,266,556 |
| Jun 13, 2025 | 105.53 | 107.01 | 104.66 | 105.34 | 105.34 | -3.54% | 7,979,447 |
| Jun 12, 2025 | 113.25 | 113.57 | 108.87 | 109.21 | 109.21 | -4.31% | 8,669,282 |
| Jun 11, 2025 | 111.63 | 117.36 | 111.29 | 114.13 | 114.13 | 3.51% | 14,078,071 |
| Jun 10, 2025 | 108.36 | 110.61 | 107.35 | 110.26 | 110.26 | 2.28% | 6,548,526 |
| Jun 9, 2025 | 110.42 | 111.00 | 107.76 | 107.80 | 107.80 | -3.24% | 7,738,770 |
| Jun 6, 2025 | 106.99 | 112.08 | 106.66 | 111.41 | 111.41 | 6.07% | 8,736,334 |
| Jun 5, 2025 | 104.00 | 106.56 | 103.10 | 105.03 | 105.03 | 1.40% | 11,098,124 |
| Jun 4, 2025 | 105.44 | 105.75 | 102.81 | 103.58 | 103.58 | -1.46% | 7,465,147 |
| Jun 3, 2025 | 104.80 | 106.56 | 104.29 | 105.11 | 105.11 | -1.34% | 7,236,201 |
| Jun 2, 2025 | 106.26 | 107.35 | 103.73 | 106.54 | 106.54 | -0.63% | 5,341,427 |
| May 30, 2025 | 107.32 | 107.69 | 103.91 | 107.22 | 107.22 | -0.45% | 12,183,250 |
| May 29, 2025 | 109.70 | 110.68 | 107.15 | 107.70 | 107.70 | 0.55% | 6,642,102 |