Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	147.65	149.46	145.09	149.25	149.25	1.41%	5,192,857
Aug 20, 2026	146.37	148.39	144.12	147.18	147.18	0.41%	5,649,245
Aug 19, 2026	146.64	149.78	145.61	146.58	146.58	-	6,041,944
Aug 18, 2026	148.09	150.51	146.28	146.58	146.58	-1.39%	6,416,513
Aug 17, 2026	152.51	153.30	148.14	148.65	148.65	-3.67%	7,589,673
Aug 14, 2026	158.34	158.87	153.34	154.32	154.32	-2.66%	5,443,810
Aug 13, 2026	152.30	158.73	151.12	158.53	158.53	5.40%	7,646,127
Aug 12, 2026	151.98	153.47	148.70	150.41	150.41	-1.44%	5,803,346
Aug 11, 2026	153.85	155.00	151.56	152.61	152.61	-1.66%	6,016,269
Aug 10, 2026	150.44	155.62	148.90	155.18	155.18	2.38%	10,508,220
Aug 7, 2026	148.43	152.85	145.60	151.57	151.57	2.80%	13,403,048
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
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