Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	147.06	150.31	145.00	146.75	146.75	-1.68%	4,614,334
Nov 11, 2026	149.53	150.11	147.12	149.26	149.26	1.81%	4,848,391
Nov 10, 2026	150.33	151.20	142.10	146.61	146.61	-3.58%	6,624,865
Nov 9, 2026	151.15	152.59	148.01	152.06	152.06	2.12%	6,030,995
Nov 6, 2026	143.45	151.38	142.62	148.91	148.91	3.59%	7,974,808
Nov 5, 2026	151.85	152.15	137.70	143.75	143.75	-6.06%	12,231,156
Nov 4, 2026	143.42	153.72	143.31	153.03	153.03	7.34%	13,148,924
Nov 3, 2026	136.43	149.34	135.65	142.57	142.57	-8.74%	24,768,672
Nov 2, 2026	158.29	160.88	153.33	156.22	156.22	-0.81%	13,931,967
Oct 30, 2026	161.89	162.10	154.26	157.49	157.49	-5.63%	10,541,418
Oct 29, 2026	165.22	168.55	162.52	166.89	166.89	-0.79%	4,549,758
Oct 28, 2026	165.42	169.20	164.42	168.22	168.22	1.45%	5,688,841
Oct 27, 2026	168.58	171.00	163.57	165.81	165.81	-1.41%	5,485,007
Oct 26, 2026	168.50	171.41	167.59	168.18	168.18	-0.30%	5,222,924
Oct 23, 2026	167.25	170.30	166.09	168.68	168.68	-0.08%	4,104,337
Oct 22, 2026	174.43	177.00	165.41	168.81	168.81	-3.14%	10,943,854
Oct 21, 2026	172.98	178.28	171.15	174.29	174.29	0.47%	6,674,648
Oct 20, 2026	170.31	176.26	170.15	173.48	173.48	1.41%	6,735,400
Oct 19, 2026	171.60	174.36	169.53	171.06	171.06	0.91%	6,730,495
Oct 16, 2026	177.72	180.41	167.34	169.52	169.52	-4.84%	15,250,252
Oct 15, 2026	164.30	178.31	163.25	178.14	178.14	3.27%	10,698,234
Oct 14, 2026	174.55	179.20	170.22	172.50	172.50	-2.28%	8,357,065
Oct 13, 2026	175.80	179.21	173.81	176.52	176.52	-1.51%	7,019,288
Oct 12, 2026	173.90	180.88	172.94	179.22	179.22	4.90%	12,451,565
Oct 9, 2026	166.05	171.05	165.76	170.85	170.85	3.82%	6,760,000
Oct 8, 2026	165.28	167.94	164.02	164.56	164.56	-0.89%	7,223,204
Oct 7, 2026	162.57	166.96	161.37	166.03	166.03	0.97%	6,478,488
Oct 6, 2026	166.02	166.28	163.10	164.44	164.44	2.70%	9,780,164
Oct 5, 2026	153.06	162.99	151.70	160.11	160.11	5.76%	8,956,223
Oct 2, 2026	151.77	153.01	150.28	151.39	151.39	1.54%	5,731,774
Oct 1, 2026	150.17	152.64	148.01	149.09	149.09	0.53%	4,931,114
Sep 30, 2026	148.68	151.73	147.04	148.30	148.30	0.03%	7,014,038
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