Shopify Inc. (SHOP) NASDAQ

157.25

-10.195(-6.09%)

Updated at January 14 02:37PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026168.08167.44167.44170.9164.74.75M
January 12, 2026162.53167.93167.93168.52160.725.62M
January 09, 2026168.01164.48164.48168.91163.035.05M
January 08, 2026167.8168.28168.28168.42163.634.44M
January 07, 2026167.84166.74166.74169.55164.574.06M
January 06, 2026163.85168.45168.45168.92160.345.11M
January 05, 2026158.84166.21166.21166.92158.65.82M
January 02, 2026162.19157.2157.2164.3155.156.53M
December 31, 2025163.68160.97160.9163.83160.753.93M
December 30, 2025166.98163.74163.74167.15163.664.62M
December 29, 2025169.75167.88167.88170.88167.273.06M
December 26, 2025169.01170.83170.83171.07168.12.09M
December 24, 2025168.79169.45169.45170.4168.121.83M
December 23, 2025168.52169.53169.53169.63166.913.49M
December 22, 2025172.71169.67169.67172.98169.555.4M
December 19, 2025167.04169.57169.57171.77167.0113.85M
December 18, 2025167.18166.8166.8172.96165.37.72M
December 17, 2025166.53161.73161.73170.33161.578.12M
December 16, 2025157.21163.14163.14163.55155.875.41M
December 15, 2025166.69159.85159.85169.39159.526.93M
December 12, 2025164.67164.19164.19164.67159.16.27M
December 11, 2025167.49164.78164.78167.57162.384.29M
December 10, 2025158.65168.42168.42168.93158.116.65M
December 09, 2025158.6159.89159.89162.45158.094.72M
December 08, 2025161.91158.41158.41163.77156.314.83M
December 05, 2025161.95161.08161.08163.15158.945.44M
December 04, 2025160.34162.31162.31163.26157.875.41M
December 03, 2025156160160161.23155.25.58M
December 02, 2025153.46156.83156.83158.74152.138.43M
December 01, 2025152.8149.28149.28155.56149.0911.75M
November 28, 2025160158.64158.64161157.854.19M
November 26, 2025158.32159.34159.34160.58157.425.24M
November 25, 2025154.58157.37157.37158.31151.388.59M
November 24, 2025149.02155.31155.31156.35147.089.14M
November 21, 2025144.57147.8147.8149.88142.439.22M
November 20, 2025154.49144.56144.56154.87143.8113.45M
November 19, 2025141.7146146147.05140.619.26M
November 18, 2025137.5140.45140.45142.42136.1812.75M
November 17, 2025143.65139.93139.93145.3138.7112.53M
November 14, 2025142.33146.04146.04149.721418.38M
November 13, 2025153.84146.34146.34155143.810.26M
November 12, 2025160.11156.59156.59160.49156.235.63M
November 11, 2025156.83158.94158.94160.04155.525.34M
November 10, 2025157.12158.88158.88159.63155.7510.49M
November 07, 2025153.95152.41152.41154146.8810.07M
November 06, 2025162.43156.05156.05163.09155.3410.03M
November 05, 2025159.56162.92162.92166.69156.238.7M
November 04, 2025163.07160.94160.94174.13160.4615M
November 03, 2025175.5172.94172.94178.38169.7214.63M
October 31, 2025178.95173.86173.86179.76171.6910.95M
October 30, 2025176.93173.61173.61178.23172.699.39M
October 29, 2025180179.01179.01182.19176.310.79M
October 28, 2025173.43178.96178.96179.6172.87.05M
October 27, 2025174.78175.06175.06176.88172.649.93M
October 24, 2025168.5172.95172.95174.74168.58.38M
October 23, 2025162.5167.03167.03167.67162.146.17M
October 22, 2025162.49162.01162.01163.35159.236.21M
October 21, 2025164.79162.64162.64165.2161.116.14M
October 20, 2025159.43164.71164.71165.08159.436.27M
October 17, 2025155.88157.76157.76158.91154.537.59M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved