Skip to main content
Shopify Inc. (SHOP)
NYSE: SHOP · Real-Time Price · USD
108.95
+1.88 (1.76%)
At close: Dec 20, 2024, 4:00 PM
109.50
+0.55 (0.50%)
After-hours: Dec 20, 2024, 7:59 PM EST

Shopify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024105.30109.96104.50108.95108.951.76%6,366,463
Dec 19, 2024111.30111.44105.71107.07107.07-2.40%10,550,217
Dec 18, 2024118.81120.10109.51109.70109.70-8.19%8,810,400
Dec 17, 2024115.14119.85114.95119.49119.493.06%8,038,115
Dec 16, 2024115.73117.00114.69115.94115.941.14%5,178,900
Dec 13, 2024115.52116.50113.44114.63114.63-0.59%4,667,226
Dec 12, 2024116.22118.32115.15115.31115.31-1.76%6,059,300
Dec 11, 2024115.36117.86114.16117.37117.373.46%6,459,000
Dec 10, 2024114.78116.65112.69113.45113.45-1.60%5,139,800
Dec 9, 2024118.59118.94114.08115.29115.29-2.60%6,325,700
Dec 6, 2024116.72120.72116.40118.37118.373.75%10,136,400
Dec 5, 2024113.43115.46112.94114.09114.090.58%5,291,000
Dec 4, 2024112.33115.79112.30113.43113.431.40%7,736,747
Dec 3, 2024112.75113.79111.04111.86111.86-0.99%8,263,400
Dec 2, 2024115.22115.99111.12112.98112.98-2.27%9,839,620
Nov 29, 2024113.16116.35112.53115.60115.602.72%6,178,300
Nov 27, 2024111.44112.59110.94112.54112.540.41%4,665,600
Nov 26, 2024109.70113.90109.08112.08112.080.97%8,029,000
Nov 25, 2024109.30112.45108.63111.00111.003.78%10,139,300
Nov 22, 2024107.01107.50105.33106.96106.960.45%7,059,900
Nov 21, 2024103.74108.21103.26106.48106.482.44%10,624,700
Nov 20, 2024104.83105.07102.58103.94103.94-0.62%7,632,630
Nov 19, 2024104.31105.38103.27104.59104.59-1.22%9,038,100
Nov 18, 2024108.90109.11105.76105.88105.88-2.41%6,689,800
Nov 15, 2024107.10108.79105.25108.49108.49-0.54%10,764,200
Nov 14, 2024115.29115.29109.00109.08109.08-5.22%13,147,949
Nov 13, 2024107.50115.62106.18115.09115.095.66%20,642,000
Nov 12, 2024107.52114.51106.00108.92108.9221.04%63,946,200
Nov 11, 202488.9592.1688.7189.9989.993.29%20,014,100
Nov 8, 202485.6087.2685.2587.1287.121.84%7,439,028
Nov 7, 202482.1685.8482.1085.5585.554.43%6,623,700
Nov 6, 202481.5582.1280.1381.9281.922.95%5,169,845
Nov 5, 202478.5580.0478.2379.5779.571.44%4,652,300
Nov 4, 202478.7179.0677.7078.4478.44-0.70%3,584,500
Nov 1, 202479.0579.8977.9478.9978.991.00%6,189,927
Oct 31, 202479.7580.3977.1278.2178.21-2.25%4,637,000
Oct 30, 202480.0380.5279.2880.0180.01-0.47%3,712,300
Oct 29, 202479.4080.8079.2180.3980.390.65%5,131,300
Oct 28, 202479.6180.1879.3279.8779.871.04%3,327,700
Oct 25, 202480.1080.9778.7879.0579.05-0.96%3,834,500
Oct 24, 202480.0080.3978.8479.8279.820.20%3,981,439
Oct 23, 202481.2381.9179.1279.6679.66-2.40%4,832,327
Oct 22, 202481.5082.5581.1681.6281.62-1.26%4,624,800
Oct 21, 202482.0383.2681.2982.6682.66-0.02%5,437,933
Oct 18, 202482.2582.9582.0382.6882.681.29%3,862,207
Oct 17, 202482.8983.1881.1481.6381.63-0.27%3,519,800
Oct 16, 202481.9582.2780.3481.8581.85-0.10%4,929,334
Oct 15, 202483.6083.7780.4681.9381.93-2.09%6,484,748
Oct 14, 202483.8484.3782.6683.6883.680.53%3,759,800
Oct 11, 202481.9784.2081.8983.2483.240.64%3,775,014
Oct 10, 202482.3683.6682.3082.7182.71-0.84%3,937,217
Oct 9, 202482.6384.1282.6383.4183.411.01%4,741,400
Oct 8, 202481.0083.1480.6082.5882.582.13%5,723,830
Oct 7, 202481.8582.1080.3080.8680.86-1.90%5,495,824
Oct 4, 202479.8182.6479.5082.4382.435.49%7,746,218
Oct 3, 202478.5079.3277.6978.1478.14-1.21%4,625,400
Oct 2, 202478.5179.3177.9379.1079.100.83%3,110,518
Oct 1, 202480.0080.2477.7778.4578.45-2.11%5,656,200
Sep 30, 202479.0780.3678.5080.1480.141.17%4,464,743
Sep 27, 202480.8281.1579.1979.2179.21-1.91%3,973,600
Sep 26, 202480.4481.0978.7780.7580.751.88%5,729,728
Sep 25, 202480.1380.9179.0179.2679.26-1.33%5,021,900
Sep 24, 202480.7781.0778.7880.3380.330.27%5,398,248
Sep 23, 202479.0080.8078.8580.1180.111.77%7,896,241
Sep 20, 202478.6179.5277.3178.7278.720.05%5,612,900
Sep 19, 202477.4079.3176.6478.6878.684.60%9,864,300
Sep 18, 202474.8376.9774.5975.2275.221.03%7,039,412
Sep 17, 202475.5075.7673.6674.4574.451.18%8,177,400
Sep 16, 202472.1073.7071.4773.5873.581.56%4,184,700
Sep 13, 202471.8373.4471.7672.4572.451.60%5,655,600
Sep 12, 202470.7271.9869.6371.3171.31-0.29%6,187,700
Sep 11, 202468.5571.7668.1071.5271.524.91%7,063,324
Sep 10, 202468.7968.9066.9568.1768.170.06%4,530,328
Sep 9, 202468.4869.4967.1468.1368.131.67%4,298,600
Sep 6, 202470.3870.5665.8667.0167.01-4.42%7,380,400
Sep 5, 202470.0070.9369.3170.1170.11-0.16%3,296,200
Sep 4, 202470.8671.7569.6270.2270.22-1.46%4,612,800
Sep 3, 202473.1573.2270.8271.2671.26-3.79%5,773,632
Aug 30, 202473.5574.3373.1274.0774.071.09%3,019,334
Aug 29, 202472.9074.3472.8773.2773.271.02%3,620,100
Aug 28, 202474.2374.3771.7672.5372.53-2.68%5,551,700
Aug 27, 202474.4774.8772.8674.5374.53-0.56%4,389,800
Aug 26, 202476.1176.8374.9274.9574.95-1.56%4,047,032
Aug 23, 202475.0076.4474.6976.1476.142.48%5,405,600
Aug 22, 202476.0476.3074.2374.3074.30-2.42%4,772,900
Aug 21, 202475.0076.2074.8776.1476.141.70%5,760,500
Aug 20, 202475.0075.6874.1674.8774.87-0.39%8,513,028
Aug 19, 202474.5575.1773.9275.1675.160.82%6,246,700
Aug 16, 202474.3375.3674.1174.5574.55-0.40%5,403,600
Aug 15, 202473.0274.9173.0174.8574.854.55%10,849,740
Aug 14, 202470.3471.7669.9471.5971.592.42%9,032,343
Aug 13, 202468.8470.0768.6869.9069.902.33%10,545,520
Aug 12, 202469.0970.7368.0568.3168.31-1.43%11,134,021
Aug 9, 202468.1669.3367.4269.3069.301.09%10,931,244
Aug 8, 202464.2468.7863.9168.5568.557.29%19,891,535
Aug 7, 202464.5067.7863.5563.8963.8917.83%49,976,634
Aug 6, 202453.1454.8952.3454.2254.223.75%18,567,200
Aug 5, 202448.5953.3648.5652.2652.26-3.99%16,525,200
Aug 2, 202454.6155.1852.5554.4354.43-6.43%18,357,900
Aug 1, 202461.6062.0057.2558.1758.17-4.95%9,598,300