Shopify Inc. (SHOP) NASDAQ
116.15
-4.95(-4.09%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
116.15
-4.95(-4.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 118.25 | 116.15 | 116.15 | 119.05 | 114.46 | 13.06M |
| March 23, 2026 | 118.59 | 121.1 | 121.1 | 122.8 | 118.34 | 8.63M |
| March 20, 2026 | 121.66 | 116.78 | 116.78 | 121.86 | 115.51 | 11.61M |
| March 19, 2026 | 122.51 | 122.37 | 122.37 | 124.59 | 120.51 | 7M |
| March 18, 2026 | 126.94 | 123.75 | 123.75 | 128.66 | 123.6 | 6.61M |
| March 17, 2026 | 127.36 | 127.8 | 127.8 | 132.94 | 126.94 | 4.94M |
| March 16, 2026 | 125.24 | 126.58 | 126.58 | 127.62 | 124.54 | 4.8M |
| March 13, 2026 | 125.82 | 122.96 | 122.96 | 128.93 | 121.23 | 7.7M |
| March 12, 2026 | 127.8 | 126.17 | 126.17 | 131.68 | 125.67 | 5.77M |
| March 11, 2026 | 130.55 | 129.52 | 129.52 | 134.46 | 126.58 | 6.12M |
| March 10, 2026 | 133.18 | 129.36 | 129.36 | 134.35 | 128.27 | 6.91M |
| March 09, 2026 | 127.87 | 133.5 | 133.5 | 134.79 | 127.66 | 9.12M |
| March 06, 2026 | 130.71 | 130.2 | 130.2 | 135.02 | 128.01 | 15.75M |
| March 05, 2026 | 128.43 | 134.79 | 134.79 | 135.96 | 128.43 | 13.18M |
| March 04, 2026 | 122.25 | 129.65 | 129.65 | 130.25 | 121.5 | 11.33M |
| March 03, 2026 | 115.28 | 121.87 | 121.87 | 122.01 | 112.45 | 11.91M |
| March 02, 2026 | 115.8 | 119.38 | 119.38 | 120.24 | 114.37 | 8.34M |
| February 27, 2026 | 123.48 | 120.73 | 120.73 | 123.93 | 118.56 | 10.03M |
| February 26, 2026 | 121.49 | 125.94 | 125.94 | 126 | 120.75 | 12.06M |
| February 25, 2026 | 117.96 | 120.31 | 120.31 | 123.77 | 117.64 | 10.22M |
| February 24, 2026 | 117 | 116.93 | 116.93 | 120.28 | 115.7 | 11.26M |
| February 23, 2026 | 123.94 | 117.28 | 117.28 | 124.4 | 115.88 | 12.76M |
| February 20, 2026 | 122.26 | 126.2 | 0 | 131.01 | 120.74 | 14.67M |
| February 19, 2026 | 120.13 | 123.8 | 0 | 124.65 | 119.62 | 12.47M |
| February 18, 2026 | 113.01 | 121.64 | 0 | 124.73 | 112.49 | 18.69M |
| February 17, 2026 | 112.5 | 113.54 | 0 | 116.63 | 110.91 | 14.66M |
| February 13, 2026 | 110.21 | 112.7 | 0 | 113.39 | 107.43 | 18.85M |
| February 12, 2026 | 120.69 | 110.66 | 0 | 121 | 104.92 | 36.84M |
| February 11, 2026 | 138.9 | 118.71 | 0 | 139.1 | 109.6 | 53.3M |
| February 10, 2026 | 122.69 | 127.24 | 0 | 128.82 | 122.69 | 26.86M |
| February 09, 2026 | 112.67 | 118.4 | 0 | 120.08 | 110.88 | 14.09M |
| February 06, 2026 | 112.05 | 112.05 | 0 | 115.04 | 109.78 | 14.03M |
| February 05, 2026 | 112.75 | 111.24 | 0 | 115.72 | 108.79 | 17.89M |
| February 04, 2026 | 116.01 | 114.02 | 0 | 116.4 | 109.89 | 20.77M |
| February 03, 2026 | 131.29 | 119.29 | 0 | 131.67 | 117.5 | 25.74M |
| February 02, 2026 | 132 | 132.2 | 0 | 136.62 | 130.48 | 12.26M |
| January 30, 2026 | 140.47 | 131.23 | 0 | 141.5 | 130.43 | 13.56M |
| January 29, 2026 | 142.4 | 143.64 | 0 | 144.14 | 137.43 | 12.84M |
| January 28, 2026 | 138.72 | 138.92 | 0 | 141.66 | 137.68 | 9.77M |
| January 27, 2026 | 137.25 | 137.5 | 0 | 138.13 | 135.29 | 7.1M |
| January 26, 2026 | 136.73 | 136.31 | 0 | 138.18 | 135.84 | 6.56M |
| January 23, 2026 | 137.2 | 137.89 | 0 | 139.89 | 134.65 | 9.62M |
| January 22, 2026 | 141.79 | 137.64 | 0 | 144.19 | 137.24 | 9.63M |
| January 21, 2026 | 145.55 | 138.54 | 0 | 146.1 | 137.69 | 15.9M |
| January 20, 2026 | 150.08 | 144.5 | 0 | 151.72 | 143.87 | 13.2M |
| January 16, 2026 | 159.9 | 155.81 | 0 | 159.92 | 155.57 | 8.15M |
| January 15, 2026 | 159.65 | 157.99 | 0 | 161.29 | 157.36 | 4.86M |
| January 14, 2026 | 165.16 | 157.51 | 0 | 165.16 | 153.78 | 10.86M |
| January 13, 2026 | 168.08 | 167.44 | 0 | 170.9 | 164.7 | 4.8M |
| January 12, 2026 | 162.53 | 167.93 | 0 | 168.52 | 160.72 | 5.62M |
| January 09, 2026 | 168.01 | 164.48 | 0 | 168.91 | 163.03 | 5.07M |
| January 08, 2026 | 167.8 | 168.28 | 0 | 168.42 | 163.63 | 4.44M |
| January 07, 2026 | 167.84 | 166.74 | 0 | 169.55 | 164.57 | 4.06M |
| January 06, 2026 | 163.85 | 168.45 | 0 | 168.92 | 160.34 | 5.11M |
| January 05, 2026 | 158.84 | 166.21 | 0 | 166.92 | 158.6 | 5.82M |
| January 02, 2026 | 162.19 | 157.2 | 0 | 164.3 | 155.15 | 6.53M |
| December 31, 2025 | 163.59 | 160.97 | 0 | 163.83 | 160.75 | 4.22M |
| December 30, 2025 | 166.98 | 163.74 | 0 | 167.15 | 163.66 | 4.81M |
| December 29, 2025 | 169.75 | 167.88 | 0 | 170.88 | 167.27 | 3.06M |
| December 26, 2025 | 169.05 | 170.83 | 0 | 171.07 | 168.1 | 2.57M |