Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	113.01	124.73	112.49	121.64	121.64	7.13%	18,384,173
Feb 17, 2026	112.50	116.63	110.91	113.54	113.54	0.75%	14,653,630
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
Jan 16, 2026	159.90	159.92	155.57	155.81	155.81	-1.38%	8,149,305
Jan 15, 2026	159.65	161.29	157.36	157.99	157.99	0.30%	4,860,117
Jan 14, 2026	165.16	165.16	153.78	157.51	157.51	-5.93%	10,857,628
Jan 13, 2026	168.08	170.90	164.70	167.44	167.44	-0.29%	4,803,117
Jan 12, 2026	162.53	168.52	160.72	167.93	167.93	2.10%	5,616,730
Jan 9, 2026	168.01	168.91	163.03	164.48	164.48	-2.26%	5,068,690
Jan 8, 2026	167.80	168.42	163.63	168.28	168.28	0.92%	4,436,246
Jan 7, 2026	167.84	169.55	164.57	166.74	166.74	-1.02%	4,063,778
Jan 6, 2026	163.85	168.92	160.34	168.45	168.45	1.35%	5,108,052
Jan 5, 2026	158.84	166.92	158.60	166.21	166.21	5.73%	5,824,513
Jan 2, 2026	162.19	164.30	155.15	157.20	157.20	-2.34%	6,532,955
Dec 31, 2025	163.59	163.83	160.75	160.97	160.97	-1.69%	4,217,081
Dec 30, 2025	166.98	167.15	163.66	163.74	163.74	-2.47%	4,812,448
Dec 29, 2025	169.75	170.88	167.27	167.88	167.88	-1.73%	3,055,215
Dec 26, 2025	169.05	171.07	168.10	170.83	170.83	0.81%	2,574,362
Dec 24, 2025	168.79	170.40	168.12	169.45	169.45	-0.05%	1,832,074
Dec 23, 2025	168.52	169.63	166.91	169.53	169.53	-0.08%	3,487,521
Dec 22, 2025	172.71	172.98	169.55	169.67	169.67	0.06%	5,399,725
Dec 19, 2025	167.04	171.77	167.01	169.57	169.57	1.66%	13,848,980
Dec 18, 2025	167.18	172.96	165.30	166.80	166.80	3.13%	7,834,995
Dec 17, 2025	166.53	170.33	161.57	161.73	161.73	-0.86%	8,759,033
Dec 16, 2025	157.21	163.66	155.66	163.14	163.14	2.06%	6,398,020
Dec 15, 2025	166.69	169.39	159.52	159.85	159.85	-2.64%	6,927,302
Dec 12, 2025	164.67	164.67	159.10	164.19	164.19	-0.34%	6,266,392
Dec 11, 2025	167.48	167.57	162.38	164.75	164.75	-2.18%	5,191,971
Dec 10, 2025	158.65	168.93	158.11	168.42	168.42	5.33%	7,503,449
Dec 9, 2025	158.60	162.45	158.09	159.89	159.89	0.93%	4,823,768
Dec 8, 2025	161.91	163.77	156.31	158.41	158.41	-1.66%	4,834,478
Dec 5, 2025	161.95	163.15	158.94	161.08	161.08	-0.76%	5,440,112