Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	120.25	124.63	119.06	124.12	124.12	4.56%	10,533,942
May 29, 2026	116.38	119.84	113.45	118.71	118.71	3.20%	12,085,342
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
May 19, 2026	102.97	104.90	100.72	101.01	101.01	-1.35%	11,719,184
May 18, 2026	99.20	103.33	98.70	102.39	102.39	2.10%	9,972,948
May 15, 2026	97.50	101.45	96.00	100.28	100.28	2.94%	15,858,556
May 14, 2026	95.40	97.96	94.00	97.42	97.42	2.12%	16,595,404
May 13, 2026	98.72	98.83	94.56	95.40	95.40	-4.45%	20,772,083
May 12, 2026	102.39	103.19	98.57	99.84	99.84	-2.63%	14,215,698
May 11, 2026	107.35	108.42	102.38	102.54	102.54	-7.13%	18,802,616
May 8, 2026	110.44	110.84	107.35	110.41	110.41	-1.19%	14,507,574
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