Skip to main content
Shopify Inc. (SHOP)
NYSE: SHOP · Real-Time Price · USD
116.80
-2.38 (-2.00%)
At close: Jan 31, 2025, 4:00 PM
116.00
-0.80 (-0.68%)
After-hours: Jan 31, 2025, 7:53 PM EST

Shopify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025119.61122.00116.54116.80116.80-2.00%7,591,537
Jan 30, 2025116.59119.83115.80119.18119.182.22%6,284,668
Jan 29, 2025116.70118.40114.77116.59116.59-0.73%9,269,327
Jan 28, 2025109.00117.94109.00117.45117.459.38%13,963,906
Jan 27, 2025104.45108.39102.52107.38107.38-0.28%5,333,133
Jan 24, 2025106.45109.39106.16107.68107.681.49%5,950,491
Jan 23, 2025106.06106.48105.04106.10106.10-0.25%4,358,492
Jan 22, 2025107.34107.79105.75106.37106.370.08%3,426,758
Jan 21, 2025104.14106.83103.80106.28106.282.84%5,068,855
Jan 17, 2025105.50105.80103.04103.35103.35-0.14%5,583,556
Jan 16, 2025104.39105.62103.14103.50103.50-0.71%4,105,903
Jan 15, 2025104.49104.83102.83104.24104.242.59%6,234,944
Jan 14, 2025103.11103.36100.75101.61101.61-0.15%5,096,700
Jan 13, 2025101.00102.1499.05101.76101.76-1.88%8,081,430
Jan 10, 2025103.94104.5099.79103.71103.71-3.65%8,971,655
Jan 8, 2025106.48108.03105.02107.64107.640.81%5,185,504
Jan 7, 2025114.90115.37106.08106.78106.78-6.53%6,152,196
Jan 6, 2025112.24114.29111.50114.24114.244.57%7,073,807
Jan 3, 2025108.87109.69107.54109.25109.251.60%2,961,632
Jan 2, 2025107.50108.32104.91107.53107.531.13%4,437,938
Dec 31, 2024106.75107.31105.46106.33106.33-0.34%3,768,738
Dec 30, 2024105.07107.19104.54106.69106.69-1.38%4,096,754
Dec 27, 2024109.44109.80106.52108.18108.18-1.62%3,966,354
Dec 26, 2024109.78110.62108.89109.96109.96-0.20%2,224,617
Dec 24, 2024109.63110.36108.51110.18110.180.85%1,848,451
Dec 23, 2024108.53110.08107.47109.25109.250.28%4,097,194
Dec 20, 2024105.30109.96104.50108.95108.951.76%6,709,471
Dec 19, 2024111.30111.44105.71107.07107.07-2.40%10,550,217
Dec 18, 2024118.81120.10109.51109.70109.70-8.19%8,810,375
Dec 17, 2024115.14119.85114.95119.49119.493.06%8,038,115
Dec 16, 2024115.73117.00114.69115.94115.941.14%5,178,858
Dec 13, 2024115.52116.50113.44114.63114.63-0.59%4,667,226
Dec 12, 2024116.22118.32115.15115.31115.31-1.76%6,059,288
Dec 11, 2024115.36117.86114.16117.37117.373.46%6,458,961
Dec 10, 2024114.78116.65112.69113.45113.45-1.60%5,139,768
Dec 9, 2024118.59118.94114.08115.29115.29-2.60%6,325,663
Dec 6, 2024116.72120.72116.40118.37118.373.75%10,136,356
Dec 5, 2024113.43115.46112.94114.09114.090.58%5,290,978
Dec 4, 2024112.33115.79112.30113.43113.431.40%7,736,747
Dec 3, 2024112.75113.79111.04111.86111.86-0.99%8,263,372
Dec 2, 2024115.22115.99111.12112.98112.98-2.27%9,839,620
Nov 29, 2024113.16116.35112.53115.60115.602.72%6,178,258
Nov 27, 2024111.44112.59110.94112.54112.540.41%4,665,567
Nov 26, 2024109.70113.90109.08112.08112.080.97%8,028,961
Nov 25, 2024109.30112.45108.63111.00111.003.78%10,139,258
Nov 22, 2024107.01107.50105.33106.96106.960.45%7,059,852
Nov 21, 2024103.74108.21103.26106.48106.482.44%10,624,691
Nov 20, 2024104.83105.07102.58103.94103.94-0.62%7,632,630
Nov 19, 2024104.31105.38103.27104.59104.59-1.22%9,038,094
Nov 18, 2024108.90109.11105.76105.88105.88-2.41%6,689,797
Nov 15, 2024107.10108.79105.25108.49108.49-0.54%10,764,167
Nov 14, 2024115.29115.29109.00109.08109.08-5.22%13,147,949
Nov 13, 2024107.50115.62106.18115.09115.095.66%20,641,953
Nov 12, 2024107.52114.51106.00108.92108.9221.04%63,946,173
Nov 11, 202488.9592.1688.7189.9989.993.29%20,014,078
Nov 8, 202485.6087.2685.2587.1287.121.84%7,439,028
Nov 7, 202482.1685.8482.1085.5585.554.43%6,623,650
Nov 6, 202481.5582.1280.1381.9281.922.95%5,169,845
Nov 5, 202478.5580.0478.2379.5779.571.44%4,652,276
Nov 4, 202478.7179.0677.7078.4478.44-0.70%3,584,492
Nov 1, 202479.0579.8977.9478.9978.991.00%6,189,927
Oct 31, 202479.7580.3977.1278.2178.21-2.25%4,636,963
Oct 30, 202480.0380.5279.2880.0180.01-0.47%3,712,258
Oct 29, 202479.4080.8079.2180.3980.390.65%5,131,268
Oct 28, 202479.6280.1879.3279.8779.871.04%3,327,688
Oct 25, 202480.1080.9778.7879.0579.05-0.96%3,834,492
Oct 24, 202480.0080.3978.8479.8279.820.20%3,981,439
Oct 23, 202481.2381.9179.1279.6679.66-2.39%4,832,327
Oct 22, 202481.5082.5581.1681.6181.61-1.27%4,624,769
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%3,519,763
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%3,759,774
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%4,741,398
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%4,625,390
Oct 2, 202478.5179.3177.9379.1079.100.83%3,110,518
Oct 1, 202480.0080.2477.7778.4578.45-2.11%5,656,186
Sep 30, 202479.0780.3678.5080.1480.141.17%4,464,743
Sep 27, 202480.8281.1579.1979.2179.21-1.91%3,973,550
Sep 26, 202480.4481.0978.7780.7580.751.88%5,729,728
Sep 25, 202480.1380.9179.0179.2679.26-1.33%5,021,866
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%5,612,851
Sep 19, 202477.4079.3176.6478.6878.684.60%9,864,276
Sep 18, 202474.8376.9774.5975.2275.221.03%7,039,412
Sep 17, 202475.5075.7673.6674.4574.451.18%8,177,379
Sep 16, 202472.1073.7071.4773.5873.581.56%4,184,662
Sep 13, 202471.8373.4471.7672.4572.451.60%5,655,578
Sep 12, 202470.7271.9869.6371.3171.31-0.29%6,187,657
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%4,298,599