Shopify Inc. - SHOP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	138.9	118.71	118.71	139.1	109.6	53.14M
February 10, 2026	122.69	127.24	127.24	128.82	122.69	26.86M
February 09, 2026	112.67	118.4	118.4	120.08	110.88	14.09M
February 06, 2026	112.05	112.05	112.05	115.04	109.78	14.03M
February 05, 2026	112.75	111.24	111.24	115.72	108.79	17.89M
February 04, 2026	116.01	114.02	114.02	116.4	109.89	20.77M
February 03, 2026	131.29	119.29	119.29	131.67	117.5	25.74M
February 02, 2026	132	132.2	132.2	136.62	130.48	12.26M
January 30, 2026	140.47	131.23	131.23	141.5	130.43	13.56M
January 29, 2026	142.4	143.64	143.64	144.14	137.43	12.84M
January 28, 2026	138.72	138.92	138.92	141.66	137.68	9.77M
January 27, 2026	137.25	137.5	137.5	138.13	135.29	7.1M
January 26, 2026	136.73	136.31	136.31	138.18	135.84	6.56M
January 23, 2026	137.2	137.89	137.89	139.89	134.65	9.62M
January 22, 2026	141.79	137.64	137.64	144.19	137.24	9.63M
January 21, 2026	145.55	138.54	138.54	146.1	137.69	15.77M
January 20, 2026	150.08	144.5	144.5	151.72	143.87	13.2M
January 16, 2026	159.9	155.81	155.81	159.92	155.57	8.15M
January 15, 2026	159.65	157.99	157.99	161.29	157.36	4.86M
January 14, 2026	165.16	157.51	157.51	165.16	153.78	10.86M
January 13, 2026	168.08	167.44	167.44	170.9	164.7	4.75M
January 12, 2026	162.53	167.93	167.93	168.52	160.72	5.62M
January 09, 2026	168.01	164.48	164.48	168.91	163.03	5.05M
January 08, 2026	167.8	168.28	168.28	168.42	163.63	4.44M
January 07, 2026	167.84	166.74	166.74	169.55	164.57	4.06M
January 06, 2026	163.85	168.45	168.45	168.92	160.34	5.11M
January 05, 2026	158.84	166.21	166.21	166.92	158.6	5.82M
January 02, 2026	162.19	157.2	157.2	164.3	155.15	6.53M
December 31, 2025	163.68	160.97	160.9	163.83	160.75	3.93M
December 30, 2025	166.98	163.74	163.74	167.15	163.66	4.62M
December 29, 2025	169.75	167.88	167.88	170.88	167.27	3.06M
December 26, 2025	169.01	170.83	170.83	171.07	168.1	2.09M
December 24, 2025	168.79	169.45	169.45	170.4	168.12	1.83M
December 23, 2025	168.52	169.53	169.53	169.63	166.91	3.49M
December 22, 2025	172.71	169.67	169.67	172.98	169.55	5.4M
December 19, 2025	167.04	169.57	169.57	171.77	167.01	13.85M
December 18, 2025	167.18	166.8	166.8	172.96	165.3	7.72M
December 17, 2025	166.53	161.73	161.73	170.33	161.57	8.12M
December 16, 2025	157.21	163.14	163.14	163.55	155.87	5.41M
December 15, 2025	166.69	159.85	159.85	169.39	159.52	6.93M
December 12, 2025	164.67	164.19	164.19	164.67	159.1	6.27M
December 11, 2025	167.49	164.78	164.78	167.57	162.38	4.29M
December 10, 2025	158.65	168.42	168.42	168.93	158.11	6.65M
December 09, 2025	158.6	159.89	159.89	162.45	158.09	4.72M
December 08, 2025	161.91	158.41	158.41	163.77	156.31	4.83M
December 05, 2025	161.95	161.08	161.08	163.15	158.94	5.44M
December 04, 2025	160.34	162.31	162.31	163.26	157.87	5.41M
December 03, 2025	156	160	160	161.23	155.2	5.58M
December 02, 2025	153.46	156.83	156.83	158.74	152.13	8.43M
December 01, 2025	152.8	149.28	149.28	155.56	149.09	11.75M
November 28, 2025	160	158.64	158.64	161	157.85	4.19M
November 26, 2025	158.32	159.34	159.34	160.58	157.42	5.24M
November 25, 2025	154.58	157.37	157.37	158.31	151.38	8.59M
November 24, 2025	149.02	155.31	155.31	156.35	147.08	9.14M
November 21, 2025	144.57	147.8	147.8	149.88	142.43	9.22M
November 20, 2025	154.49	144.56	144.56	154.87	143.81	13.45M
November 19, 2025	141.7	146	146	147.05	140.61	9.26M
November 18, 2025	137.5	140.45	140.45	142.42	136.18	12.75M
November 17, 2025	143.65	139.93	139.93	145.3	138.71	12.53M
November 14, 2025	142.33	146.04	146.04	149.72	141	8.38M

Shopify Inc. (SHOP) NASDAQ