Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	138.72	141.66	137.68	138.92	138.92	1.03%	8,707,641
Jan 27, 2026	137.25	138.13	135.30	137.50	137.50	0.87%	7,080,768
Jan 26, 2026	136.73	138.18	135.84	136.31	136.31	-1.15%	6,522,731
Jan 23, 2026	137.20	139.89	134.65	137.89	137.89	0.18%	9,512,756
Jan 22, 2026	141.79	144.19	137.24	137.64	137.64	-0.65%	9,535,644
Jan 21, 2026	145.55	146.10	137.69	138.54	138.54	-4.12%	15,896,949
Jan 20, 2026	150.08	151.72	143.87	144.50	144.50	-7.26%	13,203,633
Jan 16, 2026	159.90	159.92	155.57	155.81	155.81	-1.38%	8,149,305
Jan 15, 2026	159.65	161.29	157.36	157.99	157.99	0.30%	4,860,117
Jan 14, 2026	165.16	165.16	153.78	157.51	157.51	-5.93%	10,857,628
Jan 13, 2026	168.08	170.90	164.70	167.44	167.44	-0.29%	4,803,117
Jan 12, 2026	162.53	168.52	160.72	167.93	167.93	2.10%	5,616,730
Jan 9, 2026	168.01	168.91	163.03	164.48	164.48	-2.26%	5,068,690
Jan 8, 2026	167.80	168.42	163.63	168.28	168.28	0.92%	4,436,246
Jan 7, 2026	167.84	169.55	164.57	166.74	166.74	-1.02%	4,063,778
Jan 6, 2026	163.85	168.92	160.34	168.45	168.45	1.35%	5,108,052
Jan 5, 2026	158.84	166.92	158.60	166.21	166.21	5.73%	5,824,513
Jan 2, 2026	162.19	164.30	155.15	157.20	157.20	-2.34%	6,532,955
Dec 31, 2025	163.59	163.83	160.75	160.97	160.97	-1.69%	4,217,081
Dec 30, 2025	166.98	167.15	163.66	163.74	163.74	-2.47%	4,812,448
Dec 29, 2025	169.75	170.88	167.27	167.88	167.88	-1.73%	3,055,215
Dec 26, 2025	169.05	171.07	168.10	170.83	170.83	0.81%	2,574,362
Dec 24, 2025	168.79	170.40	168.12	169.45	169.45	-0.05%	1,832,074
Dec 23, 2025	168.52	169.63	166.91	169.53	169.53	-0.08%	3,487,521
Dec 22, 2025	172.71	172.98	169.55	169.67	169.67	0.06%	5,399,725
Dec 19, 2025	167.04	171.77	167.01	169.57	169.57	1.66%	13,848,980
Dec 18, 2025	167.18	172.96	165.30	166.80	166.80	3.13%	7,834,995
Dec 17, 2025	166.53	170.33	161.57	161.73	161.73	-0.86%	8,759,033
Dec 16, 2025	157.21	163.66	155.66	163.14	163.14	2.06%	6,398,020
Dec 15, 2025	166.69	169.39	159.52	159.85	159.85	-2.64%	6,927,302
Dec 12, 2025	164.67	164.67	159.10	164.19	164.19	-0.34%	6,266,392
Dec 11, 2025	167.48	167.57	162.38	164.75	164.75	-2.18%	5,191,971
Dec 10, 2025	158.65	168.93	158.11	168.42	168.42	5.33%	7,503,449
Dec 9, 2025	158.60	162.45	158.09	159.89	159.89	0.93%	4,823,768
Dec 8, 2025	161.91	163.77	156.31	158.41	158.41	-1.66%	4,834,478
Dec 5, 2025	161.95	163.15	158.94	161.08	161.08	-0.76%	5,440,112
Dec 4, 2025	160.34	163.26	157.87	162.31	162.31	1.44%	5,414,975
Dec 3, 2025	156.00	161.23	155.20	160.00	160.00	2.02%	5,579,818
Dec 2, 2025	153.46	158.74	152.13	156.83	156.83	5.06%	8,429,278
Dec 1, 2025	152.80	155.56	149.09	149.28	149.28	-5.90%	11,746,764
Nov 28, 2025	160.00	161.00	157.85	158.64	158.64	-0.44%	4,200,902
Nov 26, 2025	158.32	160.58	157.42	159.34	159.34	1.25%	5,239,075
Nov 25, 2025	154.58	158.31	151.38	157.37	157.37	1.33%	8,587,888
Nov 24, 2025	149.02	156.35	147.08	155.31	155.31	5.08%	9,141,924
Nov 21, 2025	144.57	149.88	142.43	147.80	147.80	2.24%	10,260,292
Nov 20, 2025	154.49	154.87	143.81	144.56	144.56	-0.99%	13,447,274
Nov 19, 2025	141.70	147.05	140.61	146.00	146.00	3.95%	9,571,952
Nov 18, 2025	137.50	142.42	136.18	140.45	140.45	0.37%	12,873,838
Nov 17, 2025	143.65	145.30	138.71	139.93	139.93	-4.18%	12,531,785
Nov 14, 2025	142.33	149.72	141.00	146.04	146.04	-0.21%	8,384,260