Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	113.51	119.22	111.20	118.62	118.62	6.13%	9,808,542
Mar 30, 2026	112.35	114.57	110.61	111.77	111.77	-0.07%	7,362,286
Mar 27, 2026	113.51	115.00	110.18	111.85	111.85	-3.10%	7,726,226
Mar 26, 2026	116.25	120.68	115.00	115.43	115.43	-2.52%	7,715,306
Mar 25, 2026	120.02	121.28	115.59	118.42	118.42	1.95%	8,161,588
Mar 24, 2026	118.25	119.05	114.46	116.15	116.15	-4.09%	13,321,751
Mar 23, 2026	118.59	122.80	118.34	121.10	121.10	3.70%	8,785,239
Mar 20, 2026	121.66	121.86	115.51	116.78	116.78	-4.57%	11,955,545
Mar 19, 2026	122.51	124.59	120.51	122.37	122.37	-1.12%	7,204,371
Mar 18, 2026	126.94	128.66	123.60	123.75	123.75	-3.17%	6,728,805
Mar 17, 2026	127.36	132.94	126.94	127.80	127.80	0.96%	4,998,387
Mar 16, 2026	125.24	127.62	124.54	126.58	126.58	2.94%	4,878,720
Mar 13, 2026	125.82	128.93	121.23	122.96	122.96	-2.54%	7,840,362
Mar 12, 2026	127.80	131.68	125.67	126.17	126.17	-2.59%	5,824,832
Mar 11, 2026	130.55	134.46	126.58	129.52	129.52	0.12%	6,186,441
Mar 10, 2026	133.18	134.35	128.27	129.36	129.36	-3.10%	6,998,902
Mar 9, 2026	127.87	134.79	127.66	133.50	133.50	2.53%	9,328,890
Mar 6, 2026	130.71	135.02	128.01	130.20	130.20	-3.41%	15,748,259
Mar 5, 2026	128.43	135.96	128.43	134.79	134.79	3.96%	13,184,369
Mar 4, 2026	122.25	130.25	121.50	129.65	129.65	6.38%	11,458,220
Mar 3, 2026	114.95	122.03	112.45	121.87	121.87	2.09%	12,717,603
Mar 2, 2026	115.80	120.24	114.37	119.38	119.38	-1.12%	8,336,953
Feb 27, 2026	123.48	123.93	118.56	120.73	120.73	-4.14%	10,032,830
Feb 26, 2026	121.49	126.00	120.75	125.94	125.94	4.68%	12,059,646
Feb 25, 2026	117.96	123.77	117.64	120.31	120.31	2.89%	10,218,223
Feb 24, 2026	117.00	120.28	115.70	116.93	116.93	-0.30%	11,262,523
Feb 23, 2026	123.94	124.40	115.88	117.28	117.28	-7.07%	12,764,143
Feb 20, 2026	122.26	131.01	120.74	126.20	126.20	1.94%	14,668,878
Feb 19, 2026	120.13	124.65	119.62	123.80	123.80	1.78%	12,465,172
Feb 18, 2026	113.01	124.73	112.49	121.64	121.64	7.13%	18,689,967
Feb 17, 2026	112.50	116.63	110.91	113.54	113.54	0.75%	14,655,621
Feb 13, 2026	110.21	113.39	107.43	112.70	112.70	1.84%	18,849,882
Feb 12, 2026	120.69	121.00	104.92	110.66	110.66	-6.78%	36,841,697
Feb 11, 2026	138.90	139.10	109.60	118.71	118.71	-6.70%	53,300,384
Feb 10, 2026	122.69	128.82	122.69	127.24	127.24	7.47%	26,855,356
Feb 9, 2026	112.67	120.08	110.88	118.40	118.40	5.67%	14,092,814
Feb 6, 2026	112.05	115.04	109.78	112.05	112.05	0.73%	14,028,384
Feb 5, 2026	112.75	115.72	108.79	111.24	111.24	-2.44%	17,889,728
Feb 4, 2026	116.01	116.40	109.89	114.02	114.02	-4.42%	20,766,164
Feb 3, 2026	131.30	131.67	117.50	119.29	119.29	-9.77%	25,738,369
Feb 2, 2026	132.00	136.62	130.48	132.20	132.20	0.74%	12,260,546
Jan 30, 2026	140.47	141.50	130.43	131.23	131.23	-8.64%	13,555,563
Jan 29, 2026	142.40	144.14	137.43	143.64	143.64	3.40%	12,837,740
Jan 28, 2026	138.72	141.66	137.68	138.92	138.92	1.03%	9,766,675
Jan 27, 2026	137.25	138.13	135.30	137.50	137.50	0.87%	7,099,316
Jan 26, 2026	136.73	138.18	135.84	136.31	136.31	-1.15%	6,556,230
Jan 23, 2026	137.20	139.89	134.65	137.89	137.89	0.18%	9,622,887
Jan 22, 2026	141.79	144.19	137.24	137.64	137.64	-0.65%	9,625,609
Jan 21, 2026	145.55	146.10	137.69	138.54	138.54	-4.12%	15,901,701
Jan 20, 2026	150.08	151.72	143.87	144.50	144.50	-7.26%	13,203,633