Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	107.35	108.42	102.38	102.54	102.54	-7.13%	18,394,310
May 8, 2026	110.44	110.84	107.35	110.41	110.41	-1.19%	14,499,819
May 7, 2026	106.74	111.91	106.70	111.74	111.74	5.97%	22,724,846
May 6, 2026	108.61	109.63	104.27	105.44	105.44	-2.03%	24,641,082
May 5, 2026	116.05	118.98	105.60	107.63	107.63	-15.62%	39,762,988
May 4, 2026	126.65	129.39	125.10	127.55	127.55	-0.09%	11,194,368
May 1, 2026	123.62	127.92	123.39	127.67	127.67	5.40%	7,936,349
Apr 30, 2026	120.79	122.58	118.35	121.13	121.13	-0.11%	6,792,670
Apr 29, 2026	121.14	122.03	119.42	121.26	121.26	-0.65%	5,145,779
Apr 28, 2026	123.69	127.31	121.98	122.05	122.05	-1.75%	4,926,942
Apr 27, 2026	124.41	126.23	123.09	124.23	124.23	-1.27%	4,027,805
Apr 24, 2026	124.50	126.46	121.66	125.83	125.83	1.29%	8,408,992
Apr 23, 2026	130.00	130.30	121.73	124.23	124.23	-5.86%	7,912,957
Apr 22, 2026	133.39	133.77	131.25	131.96	131.96	0.63%	5,804,499
Apr 21, 2026	135.22	137.30	130.86	131.13	131.13	-2.97%	6,996,661
Apr 20, 2026	130.05	135.33	129.56	135.14	135.14	3.04%	5,696,134
Apr 17, 2026	130.14	133.32	129.83	131.15	131.15	3.32%	8,838,090
Apr 16, 2026	130.15	130.69	125.84	126.94	126.94	-0.37%	6,792,788
Apr 15, 2026	119.10	127.70	118.23	127.41	127.41	8.30%	9,309,022
Apr 14, 2026	116.97	119.12	115.56	117.64	117.64	2.32%	9,094,959
Apr 13, 2026	109.45	115.68	109.32	114.97	114.97	3.77%	10,507,246
Apr 10, 2026	113.01	113.90	108.95	110.79	110.79	-1.41%	8,974,880
Apr 9, 2026	120.31	120.61	112.00	112.38	112.38	-6.43%	10,547,590
Apr 8, 2026	124.83	126.50	119.57	120.10	120.10	2.60%	7,897,717
Apr 7, 2026	117.56	117.85	113.59	117.06	117.06	-1.46%	5,941,732
Apr 6, 2026	117.79	121.14	117.10	118.80	118.80	0.47%	4,679,003
Apr 2, 2026	114.34	119.70	112.03	118.25	118.25	-0.23%	7,089,680
Apr 1, 2026	120.71	120.87	116.18	118.52	118.52	-0.08%	6,353,536
Mar 31, 2026	113.51	119.22	111.20	118.62	118.62	6.13%	9,999,774
Mar 30, 2026	112.35	114.57	110.61	111.77	111.77	-0.07%	7,551,833
Mar 27, 2026	113.51	115.00	110.18	111.85	111.85	-3.10%	7,732,471
Mar 26, 2026	116.25	120.68	115.00	115.43	115.43	-2.52%	7,715,306
Mar 25, 2026	120.02	121.28	115.59	118.42	118.42	1.95%	8,161,588
Mar 24, 2026	118.25	119.05	114.46	116.15	116.15	-4.09%	13,321,751
Mar 23, 2026	118.59	122.80	118.34	121.10	121.10	3.70%	8,785,239
Mar 20, 2026	121.66	121.86	115.51	116.78	116.78	-4.57%	11,955,545
Mar 19, 2026	122.51	124.59	120.51	122.37	122.37	-1.12%	7,204,371
Mar 18, 2026	126.94	128.66	123.60	123.75	123.75	-3.17%	6,728,805
Mar 17, 2026	127.36	132.94	126.94	127.80	127.80	0.96%	4,998,387
Mar 16, 2026	125.24	127.62	124.54	126.58	126.58	2.94%	4,878,720
Mar 13, 2026	125.82	128.93	121.23	122.96	122.96	-2.54%	7,840,362
Mar 12, 2026	127.80	131.68	125.67	126.17	126.17	-2.59%	5,824,832
Mar 11, 2026	130.55	134.46	126.58	129.52	129.52	0.12%	6,186,441
Mar 10, 2026	133.18	134.35	128.27	129.36	129.36	-3.10%	6,998,902
Mar 9, 2026	127.87	134.79	127.66	133.50	133.50	2.53%	9,328,890
Mar 6, 2026	130.71	135.02	128.01	130.20	130.20	-3.41%	15,748,259
Mar 5, 2026	128.43	135.96	128.43	134.79	134.79	3.96%	13,184,369
Mar 4, 2026	122.25	130.25	121.50	129.65	129.65	6.38%	11,458,220
Mar 3, 2026	114.95	122.03	112.45	121.87	121.87	2.09%	12,717,603
Mar 2, 2026	115.80	120.24	114.37	119.38	119.38	-1.12%	8,336,953