Shopify Inc. (SHOP)
NASDAQ: SHOP · Real-Time Price · USD
158.68
-0.20 (-0.13%)
Nov 11, 2025, 12:15 PM EST - Market open
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 156.83 | 159.15 | 155.52 | 157.37 | - | -0.95% | 1,442,137 |
| Nov 10, 2025 | 157.12 | 159.63 | 155.75 | 158.88 | 158.88 | 4.25% | 10,493,261 |
| Nov 7, 2025 | 153.95 | 154.00 | 146.88 | 152.41 | 152.41 | -2.33% | 11,322,787 |
| Nov 6, 2025 | 162.43 | 163.09 | 155.34 | 156.05 | 156.05 | -4.22% | 10,029,969 |
| Nov 5, 2025 | 159.56 | 166.69 | 156.23 | 162.92 | 162.92 | 1.23% | 8,704,307 |
| Nov 4, 2025 | 163.07 | 174.13 | 160.46 | 160.94 | 160.94 | -6.94% | 16,121,559 |
| Nov 3, 2025 | 175.50 | 178.38 | 169.72 | 172.94 | 172.94 | -0.53% | 14,631,541 |
| Oct 31, 2025 | 178.95 | 179.76 | 171.69 | 173.86 | 173.86 | 0.14% | 10,953,274 |
| Oct 30, 2025 | 176.93 | 178.23 | 172.69 | 173.61 | 173.61 | -3.02% | 9,394,477 |
| Oct 29, 2025 | 180.00 | 182.19 | 176.30 | 179.01 | 179.01 | 0.03% | 10,790,096 |
| Oct 28, 2025 | 173.43 | 179.60 | 172.80 | 178.96 | 178.96 | 2.23% | 7,167,845 |
| Oct 27, 2025 | 174.78 | 176.88 | 172.64 | 175.06 | 175.06 | 1.22% | 9,929,506 |
| Oct 24, 2025 | 168.50 | 174.74 | 168.50 | 172.95 | 172.95 | 3.54% | 8,382,276 |
| Oct 23, 2025 | 162.50 | 167.67 | 162.14 | 167.03 | 167.03 | 3.10% | 6,171,509 |
| Oct 22, 2025 | 162.49 | 163.35 | 159.23 | 162.01 | 162.01 | -0.39% | 6,207,043 |
| Oct 21, 2025 | 164.79 | 165.20 | 161.11 | 162.64 | 162.64 | -1.26% | 6,138,473 |
| Oct 20, 2025 | 159.43 | 165.08 | 159.43 | 164.71 | 164.71 | 4.41% | 6,266,170 |
| Oct 17, 2025 | 155.88 | 158.91 | 154.53 | 157.76 | 157.76 | 0.76% | 7,595,124 |
| Oct 16, 2025 | 160.76 | 164.95 | 155.89 | 156.57 | 156.57 | 0.23% | 8,937,717 |
| Oct 15, 2025 | 154.95 | 158.67 | 154.24 | 156.21 | 156.21 | 2.18% | 6,010,040 |
| Oct 14, 2025 | 148.42 | 154.92 | 145.16 | 152.88 | 152.88 | -0.51% | 8,698,219 |
| Oct 13, 2025 | 154.12 | 154.97 | 151.10 | 153.66 | 153.66 | 1.75% | 7,986,449 |
| Oct 10, 2025 | 164.01 | 165.25 | 150.60 | 151.02 | 151.02 | -7.84% | 12,431,506 |
| Oct 9, 2025 | 166.70 | 167.60 | 162.47 | 163.87 | 163.87 | -1.54% | 7,050,463 |
| Oct 8, 2025 | 163.00 | 167.54 | 163.00 | 166.43 | 166.43 | 3.19% | 7,366,628 |
| Oct 7, 2025 | 165.00 | 168.40 | 160.74 | 161.28 | 161.28 | -1.96% | 6,971,906 |
| Oct 6, 2025 | 166.55 | 169.69 | 162.81 | 164.50 | 164.50 | 2.09% | 11,317,597 |
| Oct 3, 2025 | 152.88 | 162.60 | 152.50 | 161.14 | 161.14 | 6.50% | 15,740,154 |
| Oct 2, 2025 | 151.25 | 151.47 | 147.86 | 151.30 | 151.30 | 1.16% | 7,272,336 |
| Oct 1, 2025 | 146.28 | 151.74 | 146.10 | 149.57 | 149.57 | 0.65% | 6,733,313 |
| Sep 30, 2025 | 147.99 | 151.78 | 145.47 | 148.61 | 148.61 | -0.26% | 9,254,605 |
| Sep 29, 2025 | 141.75 | 149.58 | 140.91 | 149.00 | 149.00 | 6.24% | 14,702,730 |
| Sep 26, 2025 | 143.12 | 144.00 | 139.50 | 140.25 | 140.25 | -2.23% | 7,259,536 |
| Sep 25, 2025 | 145.00 | 145.14 | 142.09 | 143.45 | 143.45 | -3.61% | 8,511,187 |
| Sep 24, 2025 | 150.79 | 152.31 | 148.28 | 148.83 | 148.83 | -0.74% | 5,559,529 |
| Sep 23, 2025 | 157.10 | 157.19 | 149.10 | 149.94 | 149.94 | -4.57% | 7,376,009 |
| Sep 22, 2025 | 153.18 | 159.01 | 151.81 | 157.12 | 157.12 | 2.49% | 7,020,654 |
| Sep 19, 2025 | 151.96 | 155.13 | 151.75 | 153.30 | 153.30 | 0.78% | 8,812,925 |
| Sep 18, 2025 | 149.50 | 152.93 | 148.19 | 152.11 | 152.11 | 2.87% | 6,485,760 |
| Sep 17, 2025 | 148.47 | 149.10 | 145.37 | 147.87 | 147.87 | 0.45% | 4,291,166 |
| Sep 16, 2025 | 149.09 | 150.17 | 145.20 | 147.21 | 147.21 | -0.46% | 5,453,814 |
| Sep 15, 2025 | 144.24 | 148.20 | 142.89 | 147.89 | 147.89 | 3.15% | 6,714,579 |
| Sep 12, 2025 | 143.52 | 144.62 | 141.52 | 143.38 | 143.38 | -1.14% | 4,911,589 |
| Sep 11, 2025 | 142.05 | 146.99 | 142.05 | 145.03 | 145.03 | 1.99% | 6,051,931 |
| Sep 10, 2025 | 144.55 | 145.46 | 141.30 | 142.20 | 142.20 | -0.86% | 7,362,068 |
| Sep 9, 2025 | 145.03 | 146.61 | 142.85 | 143.44 | 143.44 | -1.90% | 5,748,594 |
| Sep 8, 2025 | 147.56 | 148.57 | 144.08 | 146.22 | 146.22 | -0.41% | 5,782,068 |
| Sep 5, 2025 | 146.59 | 147.97 | 144.92 | 146.82 | 146.82 | 1.15% | 5,727,702 |
| Sep 4, 2025 | 140.91 | 145.61 | 140.07 | 145.15 | 145.15 | 3.52% | 6,538,657 |
| Sep 3, 2025 | 140.00 | 140.99 | 138.11 | 140.22 | 140.22 | 0.85% | 3,491,922 |