Skip to main content
logo
Shopify Inc. (SHOP)
NASDAQ: SHOP · Real-Time Price · USD
127.07
+0.32 (0.25%)
At close: Jul 18, 2025, 4:00 PM
127.24
+0.17 (0.13%)
After-hours: Jul 18, 2025, 7:59 PM EDT

Shopify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025127.83129.08125.89127.07127.070.25%8,406,455
Jul 17, 2025120.04127.34119.67126.75126.755.63%13,380,625
Jul 16, 2025114.29120.18112.59120.00120.004.30%12,714,129
Jul 15, 2025116.99118.65114.65115.05115.05-1.45%5,440,481
Jul 14, 2025112.90118.46111.73116.74116.744.13%10,225,366
Jul 11, 2025114.03116.31111.39112.11112.11-2.65%5,582,784
Jul 10, 2025114.46116.54112.36115.16115.160.73%6,837,733
Jul 9, 2025113.17114.93112.59114.32114.321.64%6,125,808
Jul 8, 2025117.41118.35111.33112.48112.48-3.58%7,718,012
Jul 7, 2025115.95117.07114.89116.66116.660.12%5,420,494
Jul 3, 2025114.98117.46114.97116.52116.521.52%3,773,554
Jul 2, 2025111.80117.18111.78114.77114.771.86%6,726,143
Jul 1, 2025114.31116.12112.07112.67112.67-2.32%5,537,867
Jun 30, 2025115.09116.60113.96115.35115.351.50%7,107,469
Jun 27, 2025113.09115.06111.91113.65113.650.51%6,377,920
Jun 26, 2025113.76113.76108.33113.07113.07-0.72%11,368,234
Jun 25, 2025114.28114.50112.86113.89113.89-0.46%9,134,688
Jun 24, 2025112.23115.16111.85114.42114.424.04%8,907,543
Jun 23, 2025106.20110.06103.91109.98109.983.36%8,834,016
Jun 20, 2025107.72109.12105.73106.40106.400.41%10,354,895
Jun 18, 2025106.52107.70105.30105.97105.97-0.53%5,960,442
Jun 17, 2025107.30108.54106.34106.53106.53-1.70%4,910,867
Jun 16, 2025107.96109.48107.01108.37108.372.88%7,266,556
Jun 13, 2025105.53107.01104.66105.34105.34-3.54%7,979,447
Jun 12, 2025113.25113.57108.87109.21109.21-4.31%8,669,282
Jun 11, 2025111.63117.36111.29114.13114.133.51%14,078,071
Jun 10, 2025108.36110.61107.35110.26110.262.28%6,548,526
Jun 9, 2025110.42111.00107.76107.80107.80-3.24%7,738,770
Jun 6, 2025106.99112.08106.66111.41111.416.07%8,736,334
Jun 5, 2025104.00106.56103.10105.03105.031.40%11,098,124
Jun 4, 2025105.44105.75102.81103.58103.58-1.46%7,465,147
Jun 3, 2025104.80106.56104.29105.11105.11-1.34%7,236,201
Jun 2, 2025106.26107.35103.73106.54106.54-0.63%5,341,427
May 30, 2025107.32107.69103.91107.22107.22-0.45%12,183,250
May 29, 2025109.70110.68107.15107.70107.700.55%6,642,102
May 28, 2025106.53108.14105.57107.11107.110.35%6,823,365
May 27, 2025104.36107.48103.90106.74106.745.15%7,556,564
May 23, 2025100.81102.96100.31101.51101.51-1.72%5,999,459
May 22, 2025102.42104.76101.78103.29103.290.95%6,216,351
May 21, 2025104.99105.58101.55102.32102.32-3.86%9,251,257
May 20, 2025108.63109.09104.61106.43106.43-2.45%8,294,533
May 19, 2025108.81109.92106.82109.10109.10-1.49%9,809,745
May 16, 2025111.56112.38109.80110.75110.750.49%96,081,410
May 15, 2025109.93111.73108.39110.21110.21-1.11%13,577,332
May 14, 2025108.41111.88108.25111.45111.453.50%16,383,983
May 13, 2025106.35109.00106.06107.68107.683.20%14,517,909
May 12, 2025104.00106.3599.01104.34104.3413.70%30,713,689
May 9, 202594.4794.9188.9091.7791.77-2.37%15,360,731
May 8, 202589.6995.8288.1494.0094.00-0.53%36,455,375
May 7, 202594.6796.6094.2394.5094.500.71%14,790,664