Shopify Inc. - SHOP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	143.12	140.25	140.25	144	139.5	7.17M
September 25, 2025	145	143.45	143.45	145	142.09	8.46M
September 24, 2025	150.79	148.83	148.83	152.24	148.44	5.52M
September 23, 2025	157.09	149.94	149.94	157.19	149.1	7.36M
September 22, 2025	153.18	157.12	157.12	159.01	151.81	7.02M
September 19, 2025	151.96	153.3	153.3	155.13	151.75	8.81M
September 18, 2025	149.5	152.11	152.11	152.93	148.19	6.48M
September 17, 2025	148.47	147.87	147.87	149.1	145.37	4.29M
September 16, 2025	149.09	147.21	147.21	150.17	145.2	5.45M
September 15, 2025	144.24	147.89	147.89	148.2	142.89	6.71M
September 12, 2025	143.52	143.38	143.38	144.62	141.52	4.91M
September 11, 2025	142.05	145.03	145.03	146.99	142.05	6.05M
September 10, 2025	144.55	142.2	142.2	145.46	141.3	7.36M
September 09, 2025	145.03	143.44	143.44	146.61	142.85	5.75M
September 08, 2025	147.56	146.22	146.22	148.57	144.08	5.78M
September 05, 2025	146.59	146.82	146.82	147.97	144.92	5.64M
September 04, 2025	140.91	145.15	145.15	145.61	140.07	6.53M
September 03, 2025	140	140.22	140.22	140.99	138.11	3.49M
September 02, 2025	136.95	139.04	139.04	139.32	133.4	5.08M
August 29, 2025	141.43	141.28	141.28	143.09	139.91	4.62M
August 28, 2025	140.82	141.54	141.54	144.2	140.59	6.34M
August 27, 2025	142.08	139.89	139.89	142.5	137.28	5.27M
August 26, 2025	140.89	140.85	140.85	141.18	139.12	4.41M
August 25, 2025	140.75	140.53	140.53	142.86	139.5	4.95M
August 22, 2025	136.78	142.11	142.11	143.17	135.39	7.58M
August 21, 2025	136.63	136.68	136.68	137.95	134.88	4.34M
August 20, 2025	137.92	137.29	137.29	138.53	134.75	7.18M
August 19, 2025	143	139.25	139.25	144.41	138.97	6.27M
August 18, 2025	141.39	143.11	143.11	143.37	140.07	4.44M
August 15, 2025	144.27	141.47	141.47	145.22	140.7	7.2M
August 14, 2025	148.38	144.27	144.27	148.5	142.93	9.5M
August 13, 2025	150.21	150.09	150.09	151.65	148.39	6.66M
August 12, 2025	148.03	149.3	149.3	150.7	147.08	7.18M
August 11, 2025	150.76	147.5	147.5	153.32	147.22	10.13M
August 08, 2025	150.49	149.61	149.61	150.73	148.03	9.57M
August 07, 2025	154.46	151.07	151.07	156.85	147.5	15.77M
August 06, 2025	145.16	154.9	154.9	156.39	145.11	38.57M
August 05, 2025	125	127	127	127.23	123.01	9.1M
August 04, 2025	120.23	125.21	125.21	125.49	120.23	6.88M
August 01, 2025	118.05	118.6	118.6	120.19	115.95	9.77M
July 31, 2025	125.35	122.21	122.21	126.58	122.1	8.47M
July 30, 2025	123.97	123.01	123.01	125.94	122.16	6.7M
July 29, 2025	126.6	124.85	124.85	127.62	123.28	5.91M
July 28, 2025	126.1	126.84	126.84	128.15	125.81	5.34M
July 25, 2025	122.19	124.43	124.43	125.57	121.6	5.77M
July 24, 2025	122.43	122.08	122.08	122.85	120.71	4.31M
July 23, 2025	122.81	122.21	122.21	123.11	118.87	8.52M
July 22, 2025	126.6	123.71	123.71	127.24	122.54	9.05M
July 21, 2025	126.83	128.43	128.43	129.29	126.6	6.42M
July 18, 2025	127.83	127.07	127.07	129.08	125.89	8.47M
July 17, 2025	120.04	126.75	126.75	127.34	119.71	13.28M
July 16, 2025	114.29	120	120	120.18	112.59	12.71M
July 15, 2025	116.99	115.05	115.05	118.65	114.65	5.37M
July 14, 2025	112.9	116.74	116.74	118.46	111.72	10.23M
July 11, 2025	114.03	112.11	112.11	116.31	111.39	5.51M
July 10, 2025	114.46	115.16	115.16	116.54	112.4	6.11M
July 09, 2025	113.17	114.32	114.32	114.93	112.59	6.12M
July 08, 2025	117.51	112.48	112.48	118.35	111.34	7.71M
July 07, 2025	115.95	116.66	116.66	117.07	114.89	5.42M
July 03, 2025	114.98	116.52	116.52	117.46	114.97	3.77M

Shopify Inc. (SHOP) NASDAQ