Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	167.84	169.55	164.57	166.74	166.74	-1.02%	3,993,103
Jan 6, 2026	163.85	168.92	160.34	168.45	168.45	1.35%	5,023,383
Jan 5, 2026	158.84	166.92	158.60	166.21	166.21	5.73%	5,754,726
Jan 2, 2026	162.19	164.30	155.15	157.20	157.20	-2.34%	6,506,536
Dec 31, 2025	163.59	163.83	160.75	160.97	160.97	-1.69%	4,216,632
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
Nov 13, 2025	153.84	155.00	143.80	146.34	146.34	-6.55%	11,351,208
Nov 12, 2025	160.11	160.49	156.23	156.59	156.59	-1.48%	6,585,727
Nov 11, 2025	156.83	160.04	155.52	158.94	158.94	0.04%	5,344,189
Nov 10, 2025	157.12	159.63	155.75	158.88	158.88	4.25%	10,493,261
Nov 7, 2025	153.95	154.00	146.88	152.41	152.41	-2.33%	11,322,787
Nov 6, 2025	162.43	163.09	155.34	156.05	156.05	-4.22%	10,029,969
Nov 5, 2025	159.56	166.69	156.23	162.92	162.92	1.23%	9,710,580
Nov 4, 2025	163.07	174.13	160.46	160.94	160.94	-6.94%	16,121,559
Nov 3, 2025	175.50	178.38	169.72	172.94	172.94	-0.53%	14,631,541
Oct 31, 2025	178.95	179.76	171.69	173.86	173.86	0.14%	10,953,274
Oct 30, 2025	176.93	178.23	172.69	173.61	173.61	-3.02%	9,394,477
Oct 29, 2025	180.00	182.19	176.30	179.01	179.01	0.03%	10,790,096
Oct 28, 2025	173.43	179.60	172.80	178.96	178.96	2.23%	7,167,845
Oct 27, 2025	174.78	176.88	172.64	175.06	175.06	1.22%	9,929,506