Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	126.77	130.75	122.30	122.54	122.54	-0.51%	5,359,243
Jul 9, 2026	117.25	123.22	116.71	123.17	123.17	3.31%	5,872,083
Jul 8, 2026	120.93	120.94	115.17	119.22	119.22	-2.18%	5,507,183
Jul 7, 2026	122.84	125.94	121.47	121.88	121.88	1.45%	10,065,267
Jul 6, 2026	118.96	121.54	115.71	120.14	120.14	0.57%	7,244,096
Jul 2, 2026	119.05	121.30	118.42	119.46	119.46	-1.78%	6,629,949
Jul 1, 2026	117.33	123.70	117.33	121.63	121.63	6.52%	8,295,629
Jun 30, 2026	113.00	116.00	112.00	114.18	114.18	-0.03%	6,467,410
Jun 29, 2026	118.38	120.62	113.99	114.21	114.21	-2.27%	9,687,890
Jun 26, 2026	112.60	117.87	112.10	116.86	116.86	4.69%	9,710,718
Jun 25, 2026	113.40	115.69	111.33	111.62	111.62	-2.23%	7,807,077
Jun 24, 2026	106.87	114.49	106.72	114.17	114.17	6.03%	19,809,670
Jun 23, 2026	107.86	110.02	106.99	107.68	107.68	-0.28%	10,546,145
Jun 22, 2026	106.75	111.58	106.00	107.98	107.98	-0.80%	8,324,250
Jun 18, 2026	107.79	109.66	106.14	108.85	108.85	0.70%	10,060,836
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
Jun 10, 2026	108.60	110.25	106.40	108.20	108.20	-2.01%	7,390,822
Jun 9, 2026	111.00	116.96	107.19	110.42	110.42	-0.32%	7,829,387
Jun 8, 2026	113.58	114.88	110.52	110.78	110.78	1.13%	7,011,612
Jun 5, 2026	114.50	115.90	108.29	109.54	109.54	-5.60%	8,104,559
Jun 4, 2026	115.88	117.77	114.34	116.04	116.04	2.74%	7,143,433
Jun 3, 2026	114.61	115.26	112.50	112.94	112.94	-3.48%	7,572,583
Jun 2, 2026	120.46	121.53	115.54	117.01	117.01	-5.73%	9,304,059
Jun 1, 2026	120.25	124.63	119.06	124.12	124.12	4.56%	10,720,423
May 29, 2026	116.38	119.84	113.45	118.71	118.71	3.20%	12,091,770
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