Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	130.05	135.33	129.56	135.14	135.14	3.04%	5,603,518
Apr 17, 2026	130.14	133.32	129.83	131.15	131.15	3.32%	8,464,202
Apr 16, 2026	130.15	130.69	125.84	126.94	126.94	-0.37%	6,301,014
Apr 15, 2026	119.10	127.70	118.23	127.41	127.41	8.30%	9,123,196
Apr 14, 2026	116.97	119.12	115.56	117.64	117.64	2.32%	8,923,929
Apr 13, 2026	109.45	115.68	109.32	114.97	114.97	3.77%	10,092,275
Apr 10, 2026	113.01	113.90	108.95	110.79	110.79	-1.41%	8,970,734
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
Mar 19, 2026	122.51	124.59	120.51	122.37	122.37	-1.12%	7,204,371
Mar 18, 2026	126.94	128.66	123.60	123.75	123.75	-3.17%	6,728,805
Mar 17, 2026	127.36	132.94	126.94	127.80	127.80	0.96%	4,998,387
Mar 16, 2026	125.24	127.62	124.54	126.58	126.58	2.94%	4,878,720
Mar 13, 2026	125.82	128.93	121.23	122.96	122.96	-2.54%	7,840,362
Mar 12, 2026	127.80	131.68	125.67	126.17	126.17	-2.59%	5,824,832
Mar 11, 2026	130.55	134.46	126.58	129.52	129.52	0.12%	6,186,441
Mar 10, 2026	133.18	134.35	128.27	129.36	129.36	-3.10%	6,998,902
Mar 9, 2026	127.87	134.79	127.66	133.50	133.50	2.53%	9,328,890
Mar 6, 2026	130.71	135.02	128.01	130.20	130.20	-3.41%	15,748,259
Mar 5, 2026	128.43	135.96	128.43	134.79	134.79	3.96%	13,184,369
Mar 4, 2026	122.25	130.25	121.50	129.65	129.65	6.38%	11,458,220
Mar 3, 2026	114.95	122.03	112.45	121.87	121.87	2.09%	12,717,603
Mar 2, 2026	115.80	120.24	114.37	119.38	119.38	-1.12%	8,336,953
Feb 27, 2026	123.48	123.93	118.56	120.73	120.73	-4.14%	10,032,830
Feb 26, 2026	121.49	126.00	120.75	125.94	125.94	4.68%	12,059,646
Feb 25, 2026	117.96	123.77	117.64	120.31	120.31	2.89%	10,218,223
Feb 24, 2026	117.00	120.28	115.70	116.93	116.93	-0.30%	11,262,523
Feb 23, 2026	123.94	124.40	115.88	117.28	117.28	-7.07%	12,764,143
Feb 20, 2026	122.26	131.01	120.74	126.20	126.20	1.94%	14,668,878
Feb 19, 2026	120.13	124.65	119.62	123.80	123.80	1.78%	12,465,172
Feb 18, 2026	113.01	124.73	112.49	121.64	121.64	7.13%	18,689,967
Feb 17, 2026	112.50	116.63	110.91	113.54	113.54	0.75%	14,655,621
Feb 13, 2026	110.21	113.39	107.43	112.70	112.70	1.84%	18,849,882
Feb 12, 2026	120.69	121.00	104.92	110.66	110.66	-6.78%	36,841,697
Feb 11, 2026	138.90	139.10	109.60	118.71	118.71	-6.70%	53,300,384
Feb 10, 2026	122.69	128.82	122.69	127.24	127.24	7.47%	26,855,356
Feb 9, 2026	112.67	120.08	110.88	118.40	118.40	5.67%	14,092,814
Feb 6, 2026	112.05	115.04	109.78	112.05	112.05	0.73%	14,028,384