Shopify Inc. (SHOP)
NASDAQ: SHOP · Real-Time Price · USD
83.91
+1.14 (1.38%)
At close: Apr 15, 2025, 4:00 PM
82.40
-1.51 (-1.80%)
After-hours: Apr 15, 2025, 7:58 PM EDT
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 82.71 | 84.68 | 81.93 | 83.91 | 83.91 | 1.38% | 6,844,592 |
| Apr 14, 2025 | 87.06 | 88.27 | 81.92 | 82.77 | 82.77 | -1.12% | 10,460,435 |
| Apr 11, 2025 | 84.73 | 85.21 | 78.00 | 83.71 | 83.71 | -1.09% | 18,099,213 |
| Apr 10, 2025 | 87.24 | 87.40 | 81.39 | 84.63 | 84.63 | -7.41% | 16,133,730 |
| Apr 9, 2025 | 75.38 | 94.14 | 74.67 | 91.40 | 91.40 | 18.56% | 26,917,457 |
| Apr 8, 2025 | 83.93 | 86.36 | 75.23 | 77.09 | 77.09 | -2.19% | 18,606,174 |
| Apr 7, 2025 | 70.30 | 83.47 | 69.99 | 78.82 | 78.82 | 2.51% | 22,525,914 |
| Apr 4, 2025 | 77.48 | 78.27 | 69.84 | 76.89 | 76.89 | -6.56% | 29,707,523 |
| Apr 3, 2025 | 87.33 | 87.70 | 81.25 | 82.29 | 82.29 | -18.24% | 28,920,201 |
| Apr 2, 2025 | 95.03 | 101.45 | 94.65 | 100.65 | 100.65 | 3.08% | 7,892,018 |
| Apr 1, 2025 | 95.80 | 99.54 | 93.96 | 97.64 | 97.64 | 2.26% | 10,309,366 |
| Mar 31, 2025 | 92.72 | 96.11 | 89.24 | 95.48 | 95.48 | -1.24% | 15,801,876 |
| Mar 28, 2025 | 99.15 | 100.26 | 95.86 | 96.68 | 96.68 | -5.70% | 13,202,790 |
| Mar 27, 2025 | 102.32 | 103.71 | 99.73 | 102.52 | 102.52 | -1.69% | 7,639,465 |
| Mar 26, 2025 | 109.17 | 109.42 | 103.05 | 104.28 | 104.28 | -5.04% | 7,298,424 |
| Mar 25, 2025 | 109.99 | 111.00 | 108.75 | 109.82 | 109.82 | 0.49% | 5,752,916 |
| Mar 24, 2025 | 106.95 | 110.68 | 106.80 | 109.28 | 109.28 | 4.87% | 10,099,194 |
| Mar 21, 2025 | 100.27 | 104.43 | 99.20 | 104.21 | 104.21 | 2.32% | 8,696,437 |
| Mar 20, 2025 | 98.46 | 104.19 | 98.46 | 101.85 | 101.85 | 0.31% | 8,603,982 |
| Mar 19, 2025 | 99.63 | 103.17 | 97.65 | 101.54 | 101.54 | 8.01% | 17,808,918 |
| Mar 18, 2025 | 95.90 | 96.12 | 92.91 | 94.01 | 94.01 | -2.67% | 5,371,985 |
| Mar 17, 2025 | 95.02 | 98.43 | 94.58 | 96.59 | 96.59 | 1.83% | 5,771,599 |
| Mar 14, 2025 | 94.61 | 95.83 | 93.06 | 94.85 | 94.85 | 4.70% | 7,065,105 |
| Mar 13, 2025 | 95.17 | 95.53 | 89.10 | 90.59 | 90.59 | -6.15% | 11,076,352 |
| 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 |