Shopify Inc. (SHOP)
NYSE: SHOP · Real-Time Price · USD
106.49
+2.55 (2.45%)
Nov 21, 2024, 10:43 AM EST - Market open
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 104.83 | 105.07 | 102.58 | 103.94 | 103.94 | -0.62% | 7,632,630 |
| Nov 19, 2024 | 104.31 | 105.38 | 103.27 | 104.59 | 104.59 | -1.22% | 9,038,094 |
| Nov 18, 2024 | 108.90 | 109.11 | 105.76 | 105.88 | 105.88 | -2.41% | 6,689,797 |
| Nov 15, 2024 | 107.10 | 108.79 | 105.25 | 108.49 | 108.49 | -0.54% | 10,764,167 |
| Nov 14, 2024 | 115.29 | 115.29 | 109.00 | 109.08 | 109.08 | -5.22% | 13,147,949 |
| Nov 13, 2024 | 107.50 | 115.62 | 106.18 | 115.09 | 115.09 | 5.66% | 20,641,953 |
| Nov 12, 2024 | 107.52 | 114.51 | 106.00 | 108.92 | 108.92 | 21.04% | 63,946,173 |
| Nov 11, 2024 | 88.95 | 92.16 | 88.71 | 89.99 | 89.99 | 3.29% | 20,014,078 |
| Nov 8, 2024 | 85.60 | 87.26 | 85.25 | 87.12 | 87.12 | 1.84% | 7,439,028 |
| Nov 7, 2024 | 82.16 | 85.84 | 82.10 | 85.55 | 85.55 | 4.43% | 6,623,650 |
| Nov 6, 2024 | 81.55 | 82.12 | 80.13 | 81.92 | 81.92 | 2.95% | 5,169,845 |
| Nov 5, 2024 | 78.55 | 80.04 | 78.23 | 79.57 | 79.57 | 1.44% | 4,652,276 |
| Nov 4, 2024 | 78.71 | 79.06 | 77.70 | 78.44 | 78.44 | -0.70% | 3,584,492 |
| Nov 1, 2024 | 79.05 | 79.89 | 77.94 | 78.99 | 78.99 | 1.00% | 6,189,927 |
| Oct 31, 2024 | 79.75 | 80.39 | 77.12 | 78.21 | 78.21 | -2.25% | 4,636,963 |
| Oct 30, 2024 | 80.03 | 80.52 | 79.28 | 80.01 | 80.01 | -0.47% | 3,712,258 |
| Oct 29, 2024 | 79.40 | 80.80 | 79.21 | 80.39 | 80.39 | 0.65% | 5,131,268 |
| Oct 28, 2024 | 79.62 | 80.18 | 79.32 | 79.87 | 79.87 | 1.04% | 3,327,688 |
| Oct 25, 2024 | 80.10 | 80.97 | 78.78 | 79.05 | 79.05 | -0.96% | 3,834,492 |
| Oct 24, 2024 | 80.00 | 80.39 | 78.84 | 79.82 | 79.82 | 0.20% | 3,981,439 |
| Oct 23, 2024 | 81.23 | 81.91 | 79.12 | 79.66 | 79.66 | -2.39% | 4,832,327 |
| Oct 22, 2024 | 81.50 | 82.55 | 81.16 | 81.61 | 81.61 | -1.27% | 4,624,769 |
| Oct 21, 2024 | 82.03 | 83.26 | 81.29 | 82.66 | 82.66 | -0.02% | 5,437,933 |
| Oct 18, 2024 | 82.25 | 82.95 | 82.03 | 82.68 | 82.68 | 1.29% | 3,862,207 |
| Oct 17, 2024 | 82.89 | 83.18 | 81.14 | 81.63 | 81.63 | -0.27% | 3,519,763 |
| Oct 16, 2024 | 81.95 | 82.27 | 80.34 | 81.85 | 81.85 | -0.10% | 4,929,334 |
| Oct 15, 2024 | 83.60 | 83.77 | 80.46 | 81.93 | 81.93 | -2.09% | 6,484,748 |
| Oct 14, 2024 | 83.84 | 84.37 | 82.66 | 83.68 | 83.68 | 0.53% | 3,759,774 |
| Oct 11, 2024 | 81.97 | 84.20 | 81.89 | 83.24 | 83.24 | 0.64% | 3,775,014 |
| Oct 10, 2024 | 82.36 | 83.66 | 82.30 | 82.71 | 82.71 | -0.84% | 3,937,217 |
| Oct 9, 2024 | 82.63 | 84.12 | 82.63 | 83.41 | 83.41 | 1.01% | 4,741,398 |
| Oct 8, 2024 | 81.00 | 83.14 | 80.60 | 82.58 | 82.58 | 2.13% | 5,723,830 |
| Oct 7, 2024 | 81.85 | 82.10 | 80.30 | 80.86 | 80.86 | -1.90% | 5,495,824 |
| Oct 4, 2024 | 79.81 | 82.64 | 79.50 | 82.43 | 82.43 | 5.49% | 7,746,218 |
| Oct 3, 2024 | 78.50 | 79.32 | 77.69 | 78.14 | 78.14 | -1.21% | 4,625,390 |
| Oct 2, 2024 | 78.51 | 79.31 | 77.93 | 79.10 | 79.10 | 0.83% | 3,110,518 |
| Oct 1, 2024 | 80.00 | 80.24 | 77.77 | 78.45 | 78.45 | -2.11% | 5,656,186 |
| Sep 30, 2024 | 79.07 | 80.36 | 78.50 | 80.14 | 80.14 | 1.17% | 4,464,743 |
| Sep 27, 2024 | 80.82 | 81.15 | 79.19 | 79.21 | 79.21 | -1.91% | 3,973,550 |
| Sep 26, 2024 | 80.44 | 81.09 | 78.77 | 80.75 | 80.75 | 1.88% | 5,729,728 |
| Sep 25, 2024 | 80.13 | 80.91 | 79.01 | 79.26 | 79.26 | -1.33% | 5,021,866 |
| Sep 24, 2024 | 80.77 | 81.07 | 78.78 | 80.33 | 80.33 | 0.27% | 5,398,248 |
| Sep 23, 2024 | 79.00 | 80.80 | 78.85 | 80.11 | 80.11 | 1.77% | 7,896,241 |
| Sep 20, 2024 | 78.61 | 79.52 | 77.31 | 78.72 | 78.72 | 0.05% | 5,612,851 |
| Sep 19, 2024 | 77.40 | 79.31 | 76.64 | 78.68 | 78.68 | 4.60% | 9,864,276 |
| Sep 18, 2024 | 74.83 | 76.97 | 74.59 | 75.22 | 75.22 | 1.03% | 7,039,412 |
| Sep 17, 2024 | 75.50 | 75.76 | 73.66 | 74.45 | 74.45 | 1.18% | 8,177,379 |
| Sep 16, 2024 | 72.10 | 73.70 | 71.47 | 73.58 | 73.58 | 1.56% | 4,184,662 |
| Sep 13, 2024 | 71.83 | 73.44 | 71.76 | 72.45 | 72.45 | 1.60% | 5,655,578 |
| Sep 12, 2024 | 70.72 | 71.98 | 69.63 | 71.31 | 71.31 | -0.29% | 6,187,657 |
| Sep 11, 2024 | 68.55 | 71.76 | 68.10 | 71.52 | 71.52 | 4.91% | 7,063,324 |
| Sep 10, 2024 | 68.79 | 68.90 | 66.95 | 68.17 | 68.17 | 0.06% | 4,530,328 |
| Sep 9, 2024 | 68.48 | 69.49 | 67.14 | 68.13 | 68.13 | 1.67% | 4,298,599 |
| Sep 6, 2024 | 70.38 | 70.56 | 65.86 | 67.01 | 67.01 | -4.42% | 7,380,375 |
| Sep 5, 2024 | 70.00 | 70.93 | 69.31 | 70.11 | 70.11 | -0.16% | 3,296,182 |
| Sep 4, 2024 | 70.86 | 71.75 | 69.62 | 70.22 | 70.22 | -1.46% | 4,510,018 |
| Sep 3, 2024 | 73.15 | 73.22 | 70.82 | 71.26 | 71.26 | -3.79% | 5,773,632 |
| Aug 30, 2024 | 73.55 | 74.33 | 73.12 | 74.07 | 74.07 | 1.09% | 3,019,334 |
| Aug 29, 2024 | 72.90 | 74.34 | 72.87 | 73.27 | 73.27 | 1.02% | 3,620,083 |
| Aug 28, 2024 | 74.23 | 74.37 | 71.76 | 72.53 | 72.53 | -2.68% | 5,551,651 |
| Aug 27, 2024 | 74.47 | 74.87 | 72.86 | 74.53 | 74.53 | -0.56% | 4,389,771 |
| Aug 26, 2024 | 76.11 | 76.83 | 74.92 | 74.95 | 74.95 | -1.56% | 4,047,032 |
| Aug 23, 2024 | 75.00 | 76.44 | 74.69 | 76.14 | 76.14 | 2.48% | 5,405,570 |
| Aug 22, 2024 | 76.04 | 76.30 | 74.23 | 74.30 | 74.30 | -2.42% | 4,772,884 |
| Aug 21, 2024 | 75.00 | 76.20 | 74.87 | 76.14 | 76.14 | 1.70% | 5,760,476 |
| Aug 20, 2024 | 75.00 | 75.68 | 74.16 | 74.87 | 74.87 | -0.39% | 8,513,028 |
| Aug 19, 2024 | 74.55 | 75.17 | 73.92 | 75.16 | 75.16 | 0.82% | 6,246,672 |
| Aug 16, 2024 | 74.33 | 75.36 | 74.11 | 74.55 | 74.55 | -0.40% | 5,403,596 |
| Aug 15, 2024 | 73.02 | 74.91 | 73.01 | 74.85 | 74.85 | 4.55% | 10,849,740 |
| Aug 14, 2024 | 70.34 | 71.76 | 69.94 | 71.59 | 71.59 | 2.42% | 9,032,343 |
| Aug 13, 2024 | 68.84 | 70.07 | 68.68 | 69.90 | 69.90 | 2.33% | 10,545,520 |
| Aug 12, 2024 | 69.09 | 70.73 | 68.05 | 68.31 | 68.31 | -1.43% | 11,134,021 |
| Aug 9, 2024 | 68.16 | 69.33 | 67.42 | 69.30 | 69.30 | 1.09% | 10,931,244 |
| Aug 8, 2024 | 64.24 | 68.78 | 63.91 | 68.55 | 68.55 | 7.29% | 19,891,535 |
| Aug 7, 2024 | 64.50 | 67.78 | 63.55 | 63.89 | 63.89 | 17.83% | 49,976,634 |
| Aug 6, 2024 | 53.14 | 54.89 | 52.34 | 54.22 | 54.22 | 3.75% | 18,567,199 |
| Aug 5, 2024 | 48.59 | 53.36 | 48.56 | 52.26 | 52.26 | -3.99% | 16,525,151 |
| Aug 2, 2024 | 54.61 | 55.18 | 52.55 | 54.43 | 54.43 | -6.43% | 18,357,852 |
| Aug 1, 2024 | 61.60 | 62.00 | 57.25 | 58.17 | 58.17 | -4.95% | 9,598,272 |
| Jul 31, 2024 | 60.32 | 61.88 | 60.13 | 61.20 | 61.20 | 3.38% | 8,649,437 |
| Jul 30, 2024 | 59.83 | 61.02 | 58.93 | 59.20 | 59.20 | -1.12% | 6,669,821 |
| Jul 29, 2024 | 60.15 | 60.57 | 59.52 | 59.87 | 59.87 | -0.12% | 5,046,001 |
| Jul 26, 2024 | 61.42 | 61.52 | 59.81 | 59.94 | 59.94 | 0.84% | 5,256,449 |
| Jul 25, 2024 | 59.27 | 60.98 | 58.04 | 59.44 | 59.44 | 0.29% | 6,873,349 |
| Jul 24, 2024 | 62.10 | 62.52 | 59.16 | 59.27 | 59.27 | -5.41% | 8,255,632 |
| Jul 23, 2024 | 63.00 | 63.64 | 62.65 | 62.66 | 62.66 | -0.05% | 5,392,678 |
| Jul 22, 2024 | 63.46 | 63.78 | 61.44 | 62.69 | 62.69 | -0.74% | 9,143,762 |
| Jul 19, 2024 | 62.51 | 64.18 | 62.45 | 63.16 | 63.16 | 0.08% | 6,686,108 |
| Jul 18, 2024 | 65.90 | 66.09 | 62.72 | 63.11 | 63.11 | -2.62% | 7,904,809 |
| Jul 17, 2024 | 68.17 | 68.40 | 63.70 | 64.81 | 64.81 | -7.04% | 14,176,029 |
| Jul 16, 2024 | 67.26 | 70.04 | 66.83 | 69.72 | 69.72 | 8.58% | 21,416,782 |
| Jul 15, 2024 | 65.03 | 65.23 | 63.93 | 64.21 | 64.21 | -1.05% | 7,073,314 |
| Jul 12, 2024 | 65.85 | 65.99 | 64.63 | 64.89 | 64.89 | -0.64% | 7,778,507 |
| Jul 11, 2024 | 65.65 | 66.17 | 64.79 | 65.31 | 65.31 | -0.46% | 7,238,471 |
| Jul 10, 2024 | 66.30 | 66.33 | 64.61 | 65.61 | 65.61 | -0.79% | 7,120,981 |
| Jul 9, 2024 | 67.04 | 67.52 | 65.72 | 66.13 | 66.13 | -1.80% | 6,528,412 |
| Jul 8, 2024 | 67.53 | 67.79 | 66.94 | 67.34 | 67.34 | -0.43% | 4,605,982 |
| Jul 5, 2024 | 66.95 | 68.04 | 66.36 | 67.63 | 67.63 | 1.35% | 6,441,542 |
| Jul 3, 2024 | 66.26 | 67.22 | 66.26 | 66.73 | 66.73 | 1.01% | 3,930,953 |
| Jul 2, 2024 | 64.88 | 66.13 | 64.34 | 66.06 | 66.06 | 2.21% | 6,762,944 |