Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	97.05	97.40	93.58	93.83	93.83	-4.62%	12,831,512
May 5, 2025	95.40	99.46	95.24	98.38	98.38	-0.88%	7,652,412
May 2, 2025	98.10	100.49	97.63	99.25	99.25	2.31%	11,140,777
May 1, 2025	98.22	98.89	95.55	97.01	97.01	2.12%	8,287,955
Apr 30, 2025	96.14	96.14	92.40	95.00	95.00	-3.96%	13,233,226
Apr 29, 2025	98.83	99.82	97.84	98.92	98.92	0.36%	6,797,168
Apr 28, 2025	96.85	99.07	96.50	98.57	98.57	1.49%	5,892,885
Apr 25, 2025	95.79	98.64	95.36	97.12	97.12	2.10%	7,824,831
Apr 24, 2025	90.65	95.27	89.41	95.12	95.12	4.57%	7,847,323
Apr 23, 2025	91.53	95.45	89.92	90.96	90.96	6.13%	14,028,990
Apr 22, 2025	82.99	86.61	81.64	85.71	85.71	4.99%	8,663,969
Apr 21, 2025	82.27	83.14	80.35	81.64	81.64	-2.40%	8,153,036
Apr 17, 2025	84.00	85.08	81.84	83.65	83.65	-0.37%	11,592,872
Apr 16, 2025	81.61	85.35	81.32	83.96	83.96	0.06%	8,811,928
Apr 15, 2025	82.71	84.68	81.93	83.91	83.91	1.38%	6,986,379
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