Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	151.77	153.01	150.28	151.39	151.39	1.54%	5,570,419
Oct 1, 2026	150.17	152.64	148.01	149.09	149.09	0.53%	4,827,022
Sep 30, 2026	148.68	151.73	147.04	148.30	148.30	0.03%	7,010,870
Sep 29, 2026	143.91	149.34	142.43	148.26	148.26	2.95%	8,717,203
Sep 28, 2026	138.04	144.05	136.49	144.01	144.01	1.24%	8,153,909
Sep 25, 2026	144.47	144.97	140.93	142.25	142.25	-2.00%	5,993,612
Sep 24, 2026	140.56	145.96	140.30	145.16	145.16	1.98%	9,462,595
Sep 23, 2026	146.62	151.29	135.68	142.34	142.34	-3.66%	20,896,154
Sep 22, 2026	144.55	150.18	144.25	147.74	147.74	7.12%	25,466,386
Sep 21, 2026	128.80	138.03	126.39	137.92	137.92	7.33%	16,650,081
Sep 18, 2026	128.79	129.40	126.83	128.50	128.50	-0.08%	11,105,229
Sep 17, 2026	130.25	130.80	127.64	128.60	128.60	-1.05%	7,023,224
Sep 16, 2026	129.65	132.69	128.61	129.96	129.96	0.08%	6,383,056
Sep 15, 2026	132.38	133.24	129.64	129.86	129.86	-3.01%	6,183,000
Sep 14, 2026	129.14	134.74	128.09	133.89	133.89	3.96%	7,641,274
Sep 11, 2026	130.75	131.97	128.39	128.79	128.79	1.73%	10,783,360
Sep 10, 2026	124.03	128.99	124.03	126.60	126.60	-0.15%	12,127,792
Sep 9, 2026	138.00	138.22	125.99	126.79	126.79	-5.45%	14,330,546
Sep 8, 2026	141.71	141.80	132.60	134.10	134.10	-7.57%	14,024,854
Sep 4, 2026	144.56	149.43	144.49	145.09	145.09	-0.54%	6,905,871
Sep 3, 2026	143.07	146.37	142.26	145.88	145.88	2.83%	5,953,173
Sep 2, 2026	139.65	142.06	138.90	141.87	141.87	1.47%	6,211,408
Sep 1, 2026	143.67	145.55	139.23	139.82	139.82	-5.12%	9,156,239
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