Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2024	107.52	114.51	106.00	108.92	108.92	21.04%	63,105,623
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
Jul 1, 2024	65.96	65.97	63.05	64.63	64.63	-2.15%	8,395,432
Jun 28, 2024	66.60	67.18	65.46	66.05	66.05	-0.48%	6,650,603
Jun 27, 2024	65.29	66.84	65.16	66.37	66.37	1.41%	7,716,305
Jun 26, 2024	65.20	65.53	64.44	65.45	65.45	1.03%	6,978,934
Jun 25, 2024	64.48	65.49	64.06	64.78	64.78	0.73%	6,484,648
Jun 24, 2024	65.62	65.82	63.41	64.31	64.31	-1.11%	10,464,462