Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	120.93	122.25	115.27	117.09	117.09	-4.34%	12,042,639
Jul 30, 2026	126.32	126.61	122.29	122.40	122.40	-5.24%	10,714,710
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
Jul 1, 2026	117.33	123.70	117.33	121.63	121.63	6.52%	8,405,122
Jun 30, 2026	113.00	116.00	112.00	114.18	114.18	-0.03%	6,608,876
Jun 29, 2026	118.38	120.62	113.99	114.21	114.21	-2.27%	9,919,038
Jun 26, 2026	112.60	117.87	112.10	116.86	116.86	4.69%	9,946,418
Jun 25, 2026	113.40	115.69	111.33	111.62	111.62	-2.23%	7,909,546
Jun 24, 2026	106.87	114.49	106.72	114.17	114.17	6.03%	20,112,120
Jun 23, 2026	107.86	110.02	106.99	107.68	107.68	-0.28%	10,628,401
Jun 22, 2026	106.75	111.58	106.00	107.98	107.98	-0.80%	8,596,224
Jun 18, 2026	107.79	109.66	106.14	108.85	108.85	0.70%	10,064,141
Jun 17, 2026	112.40	114.07	107.76	108.09	108.09	-4.54%	8,775,823
Jun 16, 2026	111.98	114.58	111.60	113.23	113.23	0.66%	5,486,476
Jun 15, 2026	110.90	115.32	110.20	112.49	112.49	3.93%	6,830,156
Jun 12, 2026	110.10	111.03	106.98	108.24	108.24	-2.02%	8,809,827
Jun 11, 2026	106.90	110.57	104.11	110.47	110.47	2.10%	8,245,594
Jun 10, 2026	108.60	110.25	106.40	108.20	108.20	-2.01%	7,390,822
Jun 9, 2026	111.00	116.96	107.19	110.42	110.42	-0.32%	7,829,387
Jun 8, 2026	113.58	114.88	110.52	110.78	110.78	1.13%	7,011,612
Jun 5, 2026	114.50	115.90	108.29	109.54	109.54	-5.60%	8,104,559
Jun 4, 2026	115.88	117.77	114.34	116.04	116.04	2.74%	7,143,433
Jun 3, 2026	114.61	115.26	112.50	112.94	112.94	-3.48%	7,572,583
Jun 2, 2026	120.46	121.53	115.54	117.01	117.01	-5.73%	9,304,059
Jun 1, 2026	120.25	124.63	119.06	124.12	124.12	4.56%	10,720,423
May 29, 2026	116.38	119.84	113.45	118.71	118.71	3.20%	12,091,770
May 28, 2026	107.19	115.25	106.96	115.03	115.03	7.91%	14,633,285
May 27, 2026	103.98	109.10	103.83	106.60	106.60	1.62%	8,343,826
May 26, 2026	103.23	105.10	102.32	104.90	104.90	1.84%	7,990,494
May 22, 2026	105.81	107.85	102.98	103.00	103.00	-1.77%	10,563,550
May 21, 2026	103.24	106.42	101.66	104.86	104.86	-0.14%	6,949,142
May 20, 2026	100.19	105.12	99.23	105.01	105.01	3.96%	8,178,770