Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	130.75	131.97	128.39	128.79	128.79	1.73%	10,748,052
Sep 10, 2026	124.03	128.99	124.03	126.60	126.60	-0.15%	12,085,293
Sep 9, 2026	138.00	138.22	125.99	126.79	126.79	-5.45%	13,936,600
Sep 8, 2026	141.71	141.80	132.60	134.10	134.10	-7.57%	14,004,553
Sep 4, 2026	144.56	149.43	144.49	145.09	145.09	-0.54%	6,872,664
Sep 3, 2026	143.07	146.37	142.26	145.88	145.88	2.83%	5,551,110
Sep 2, 2026	139.65	142.06	138.90	141.87	141.87	1.47%	6,029,913
Sep 1, 2026	143.67	145.55	139.23	139.82	139.82	-5.12%	9,154,036
Aug 31, 2026	150.70	151.28	144.88	147.37	147.37	-3.62%	7,016,307
Aug 28, 2026	154.83	156.49	152.46	152.90	152.90	-0.93%	4,990,607
Aug 27, 2026	150.48	155.69	150.20	154.33	154.33	2.69%	6,706,976
Aug 26, 2026	152.40	153.80	150.15	150.29	150.29	-2.33%	5,713,705
Aug 25, 2026	149.92	154.66	149.26	153.88	153.88	2.72%	5,956,620
Aug 24, 2026	148.51	151.63	146.80	149.80	149.80	0.37%	5,560,812
Aug 21, 2026	147.65	149.46	145.09	149.25	149.25	1.41%	5,320,475
Aug 20, 2026	146.37	148.39	144.12	147.18	147.18	0.41%	5,935,345
Aug 19, 2026	146.64	149.78	145.61	146.58	146.58	-	6,195,398
Aug 18, 2026	148.09	150.51	146.28	146.58	146.58	-1.39%	6,721,370
Aug 17, 2026	152.51	153.30	148.14	148.65	148.65	-3.67%	7,748,265
Aug 14, 2026	158.34	158.87	153.34	154.32	154.32	-2.66%	5,489,417
Aug 13, 2026	152.30	158.73	151.12	158.53	158.53	5.40%	8,125,540
Aug 12, 2026	151.98	153.47	148.70	150.41	150.41	-1.44%	5,878,950
Aug 11, 2026	153.85	155.00	151.56	152.61	152.61	-1.66%	8,276,245
Aug 10, 2026	150.44	155.62	148.90	155.18	155.18	2.38%	10,816,730
Aug 7, 2026	148.43	152.85	145.60	151.57	151.57	2.80%	13,405,037
Aug 6, 2026	143.70	148.09	142.10	147.44	147.44	2.22%	17,541,837
Aug 5, 2026	150.00	153.88	142.52	144.24	144.24	16.98%	41,541,496
Aug 4, 2026	117.86	123.70	117.59	123.30	123.30	5.38%	21,452,132
Aug 3, 2026	120.36	121.75	116.64	117.01	117.01	-0.12%	9,187,069
Jul 31, 2026	120.93	122.25	115.27	117.15	117.15	-4.29%	12,605,108
Jul 30, 2026	126.32	126.61	122.29	122.40	122.40	-5.24%	10,719,095
Jul 29, 2026	129.05	133.73	128.22	129.17	129.17	-0.85%	7,522,045
Jul 28, 2026	128.29	133.99	127.87	130.28	130.28	2.68%	10,244,918
Jul 27, 2026	118.20	126.91	117.81	126.88	126.88	11.54%	11,329,049
Jul 24, 2026	112.99	114.60	111.26	113.75	113.75	1.56%	7,443,977
Jul 23, 2026	117.44	117.91	111.06	112.00	112.00	-5.42%	10,553,718
Jul 22, 2026	122.95	123.43	116.62	118.42	118.42	-3.75%	7,755,580
Jul 21, 2026	121.21	124.29	119.25	123.03	123.03	-1.16%	6,849,222
Jul 20, 2026	124.23	128.26	123.45	124.48	124.48	0.74%	7,455,094
Jul 17, 2026	124.60	124.60	121.11	123.56	123.56	-1.20%	6,434,866
Jul 16, 2026	124.60	127.89	121.78	125.06	125.06	1.22%	8,234,167
Jul 15, 2026	126.45	127.59	120.87	123.55	123.55	-1.69%	8,375,270
Jul 14, 2026	121.63	126.11	120.00	125.68	125.68	0.75%	4,817,272
Jul 13, 2026	124.63	126.70	121.70	124.74	124.74	1.80%	6,761,011
Jul 10, 2026	126.77	130.75	122.30	122.54	122.54	-0.51%	5,464,986
Jul 9, 2026	117.25	123.22	116.71	123.17	123.17	3.31%	6,455,799
Jul 8, 2026	120.93	120.94	115.17	119.22	119.22	-2.18%	5,652,438
Jul 7, 2026	122.84	125.94	121.47	121.88	121.88	1.45%	10,339,682
Jul 6, 2026	118.96	121.54	115.71	120.14	120.14	0.57%	7,336,497
Jul 2, 2026	119.05	121.30	118.42	119.46	119.46	-1.78%	6,761,733