Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	104.36	107.48	103.90	106.74	106.74	5.15%	7,556,564
May 23, 2025	100.81	102.96	100.31	101.51	101.51	-1.72%	5,999,459
May 22, 2025	102.42	104.76	101.78	103.29	103.29	0.95%	6,216,351
May 21, 2025	104.99	105.58	101.55	102.32	102.32	-3.86%	9,251,257
May 20, 2025	108.63	109.09	104.61	106.43	106.43	-2.45%	8,294,533
May 19, 2025	108.81	109.92	106.82	109.10	109.10	-1.49%	9,809,745
May 16, 2025	111.56	112.38	109.80	110.75	110.75	0.49%	96,081,410
May 15, 2025	109.93	111.73	108.39	110.21	110.21	-1.11%	13,577,332
May 14, 2025	108.41	111.88	108.25	111.45	111.45	3.50%	16,383,983
May 13, 2025	106.35	109.00	106.06	107.68	107.68	3.20%	14,517,909
May 12, 2025	104.00	106.35	99.01	104.34	104.34	13.70%	30,713,689
May 9, 2025	94.47	94.91	88.90	91.77	91.77	-2.37%	15,360,731
May 8, 2025	89.69	95.82	88.14	94.00	94.00	-0.53%	36,455,375
May 7, 2025	94.67	96.60	94.23	94.50	94.50	0.71%	14,790,664
May 6, 2025	97.05	97.40	93.58	93.83	93.83	-4.62%	13,082,116
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