Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	106.52	107.70	105.30	105.97	105.97	-0.53%	5,926,041
Jun 17, 2025	107.30	108.54	106.34	106.53	106.53	-1.70%	4,910,867
Jun 16, 2025	107.96	109.48	107.01	108.37	108.37	2.88%	7,266,556
Jun 13, 2025	105.53	107.01	104.66	105.34	105.34	-3.54%	7,979,447
Jun 12, 2025	113.25	113.57	108.87	109.21	109.21	-4.31%	8,669,282
Jun 11, 2025	111.63	117.36	111.29	114.13	114.13	3.51%	14,078,071
Jun 10, 2025	108.36	110.61	107.35	110.26	110.26	2.28%	6,548,526
Jun 9, 2025	110.42	111.00	107.76	107.80	107.80	-3.24%	7,738,770
Jun 6, 2025	106.99	112.08	106.66	111.41	111.41	6.07%	8,736,334
Jun 5, 2025	104.00	106.56	103.10	105.03	105.03	1.40%	11,098,124
Jun 4, 2025	105.44	105.75	102.81	103.58	103.58	-1.46%	7,465,147
Jun 3, 2025	104.80	106.56	104.29	105.11	105.11	-1.34%	7,236,201
Jun 2, 2025	106.26	107.35	103.73	106.54	106.54	-0.63%	5,341,427
May 30, 2025	107.32	107.69	103.91	107.22	107.22	-0.45%	12,183,250
May 29, 2025	109.70	110.68	107.15	107.70	107.70	0.55%	6,642,102
May 28, 2025	106.53	108.14	105.57	107.11	107.11	0.35%	6,823,365
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