Shopify Inc. - SHOP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 13, 2025	153.84	146.34	146.34	155	143.8	10.26M
November 12, 2025	160.11	156.59	156.59	160.49	156.23	5.63M
November 11, 2025	156.83	158.94	158.94	160.04	155.52	5.34M
November 10, 2025	157.12	158.88	158.88	159.63	155.75	10.49M
November 07, 2025	153.95	152.41	152.41	154	146.88	10.07M
November 06, 2025	162.43	156.05	156.05	163.09	155.34	10.03M
November 05, 2025	159.56	162.92	162.92	166.69	156.23	8.7M
November 04, 2025	163.07	160.94	160.94	174.13	160.46	15M
November 03, 2025	175.5	172.94	172.94	178.38	169.72	14.63M
October 31, 2025	178.95	173.86	173.86	179.76	171.69	10.95M
October 30, 2025	176.93	173.61	173.61	178.23	172.69	9.39M
October 29, 2025	180	179.01	179.01	182.19	176.3	10.79M
October 28, 2025	173.43	178.96	178.96	179.6	172.8	7.05M
October 27, 2025	174.78	175.06	175.06	176.88	172.64	9.93M
October 24, 2025	168.5	172.95	172.95	174.74	168.5	8.38M
October 23, 2025	162.5	167.03	167.03	167.67	162.14	6.17M
October 22, 2025	162.49	162.01	162.01	163.35	159.23	6.21M
October 21, 2025	164.79	162.64	162.64	165.2	161.11	6.14M
October 20, 2025	159.43	164.71	164.71	165.08	159.43	6.27M
October 17, 2025	155.88	157.76	157.76	158.91	154.53	7.59M
October 16, 2025	160.76	156.57	156.57	164.95	155.89	8.94M
October 15, 2025	154.95	156.21	156.21	158.67	154.24	5.96M
October 14, 2025	148.42	152.88	152.88	154.92	145.16	8.7M
October 13, 2025	154.12	153.66	153.66	154.97	151.1	7.99M
October 10, 2025	164.01	151.02	151.02	165.25	150.6	12.43M
October 09, 2025	166.7	163.87	163.87	167.6	162.47	7.05M
October 08, 2025	163	166.43	166.43	167.54	163	7.33M
October 07, 2025	165	161.28	161.28	168.4	160.74	6.95M
October 06, 2025	166.45	164.5	164.5	169.69	162.81	11.18M
October 03, 2025	152.88	161.14	161.14	162.6	152.5	15.74M
October 02, 2025	151.25	151.3	151.3	151.47	147.85	7.25M
October 01, 2025	146.99	149.57	149.57	151.74	146.11	6.55M

Shopify Inc. (SHOP) NASDAQ