Shopify Inc. (SHOP) NASDAQ

116.01

-5.09(-4.20%)

Updated at March 24 03:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 23, 2026118.59121.1121.1122.8118.348.63M
March 20, 2026121.66116.78116.78121.86115.5111.61M
March 19, 2026122.51122.37122.37124.59120.517M
March 18, 2026126.94123.75123.75128.66123.66.61M
March 17, 2026127.36127.8127.8132.94126.944.94M
March 16, 2026125.24126.58126.58127.62124.544.8M
March 13, 2026125.82122.96122.96128.93121.237.7M
March 12, 2026127.8126.17126.17131.68125.675.77M
March 11, 2026130.55129.52129.52134.46126.586.12M
March 10, 2026133.18129.36129.36134.35128.276.91M
March 09, 2026127.87133.5133.5134.79127.669.12M
March 06, 2026130.71130.2130.2135.02128.0115.75M
March 05, 2026128.43134.79134.79135.96128.4313.18M
March 04, 2026122.25129.65129.65130.25121.511.33M
March 03, 2026115.28121.87121.87122.01112.4511.91M
March 02, 2026115.8119.38119.38120.24114.378.34M
February 27, 2026123.48120.73120.73123.93118.5610.03M
February 26, 2026121.49125.94125.94126120.7512.06M
February 25, 2026117.96120.31120.31123.77117.6410.22M
February 24, 2026117116.93116.93120.28115.711.26M
February 23, 2026123.94117.28117.28124.4115.8812.76M
February 20, 2026122.26126.20131.01120.7414.67M
February 19, 2026120.13123.80124.65119.6212.47M
February 18, 2026113.01121.640124.73112.4918.69M
February 17, 2026112.5113.540116.63110.9114.66M
February 13, 2026110.21112.70113.39107.4318.85M
February 12, 2026120.69110.660121104.9236.84M
February 11, 2026138.9118.710139.1109.653.3M
February 10, 2026122.69127.240128.82122.6926.86M
February 09, 2026112.67118.40120.08110.8814.09M
February 06, 2026112.05112.050115.04109.7814.03M
February 05, 2026112.75111.240115.72108.7917.89M
February 04, 2026116.01114.020116.4109.8920.77M
February 03, 2026131.29119.290131.67117.525.74M
February 02, 2026132132.20136.62130.4812.26M
January 30, 2026140.47131.230141.5130.4313.56M
January 29, 2026142.4143.640144.14137.4312.84M
January 28, 2026138.72138.920141.66137.689.77M
January 27, 2026137.25137.50138.13135.297.1M
January 26, 2026136.73136.310138.18135.846.56M
January 23, 2026137.2137.890139.89134.659.62M
January 22, 2026141.79137.640144.19137.249.63M
January 21, 2026145.55138.540146.1137.6915.9M
January 20, 2026150.08144.50151.72143.8713.2M
January 16, 2026159.9155.810159.92155.578.15M
January 15, 2026159.65157.990161.29157.364.86M
January 14, 2026165.16157.510165.16153.7810.86M
January 13, 2026168.08167.440170.9164.74.8M
January 12, 2026162.53167.930168.52160.725.62M
January 09, 2026168.01164.480168.91163.035.07M
January 08, 2026167.8168.280168.42163.634.44M
January 07, 2026167.84166.740169.55164.574.06M
January 06, 2026163.85168.450168.92160.345.11M
January 05, 2026158.84166.210166.92158.65.82M
January 02, 2026162.19157.20164.3155.156.53M
December 31, 2025163.59160.970163.83160.754.22M
December 30, 2025166.98163.740167.15163.664.81M
December 29, 2025169.75167.880170.88167.273.06M
December 26, 2025169.05170.830171.07168.12.57M
December 24, 2025168.79169.450170.4168.121.83M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved