Shopify, Inc. Class A SHOP
NASDAQ · United States · Commercial Services
$148.30+0.04 (+0.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $148.30 | +0.03% | $148.68 | $151.73 | $147.04 | 7.01M |
| 2026-09-29 | $148.26 | +2.95% | $143.91 | $149.34 | $142.43 | 8.71M |
| 2026-09-28 | $144.01 | +1.24% | $138.04 | $144.05 | $136.49 | 8.15M |
| 2026-09-25 | $142.25 | -2.00% | $144.47 | $144.97 | $140.93 | 5.99M |
| 2026-09-24 | $145.16 | +1.98% | $140.56 | $145.96 | $140.30 | 9.46M |
| 2026-09-23 | $142.34 | -3.66% | $146.62 | $151.29 | $135.68 | 20.90M |
| 2026-09-22 | $147.74 | +7.12% | $144.55 | $150.18 | $144.25 | 25.47M |
| 2026-09-21 | $137.92 | +7.33% | $128.79 | $138.03 | $126.39 | 16.65M |
| 2026-09-18 | $128.50 | -0.08% | $128.79 | $129.40 | $126.82 | 11.10M |
| 2026-09-17 | $128.60 | -1.05% | $130.25 | $130.80 | $127.64 | 7.02M |
| 2026-09-16 | $129.96 | +0.08% | $129.65 | $132.68 | $128.61 | 6.38M |
| 2026-09-15 | $129.86 | -3.01% | $132.38 | $133.24 | $129.64 | 6.18M |
| 2026-09-14 | $133.89 | +3.96% | $129.14 | $134.74 | $128.09 | 7.64M |
| 2026-09-11 | $128.79 | +1.73% | $130.75 | $131.97 | $128.39 | 10.78M |
| 2026-09-10 | $126.60 | -0.15% | $124.03 | $128.99 | $124.03 | 12.13M |
| 2026-09-09 | $126.79 | -5.45% | $138.00 | $138.22 | $125.99 | 14.33M |
| 2026-09-08 | $134.10 | -7.57% | $141.71 | $141.80 | $132.60 | 14.02M |
| 2026-09-04 | $145.09 | -0.54% | $144.55 | $149.43 | $144.49 | 6.90M |
| 2026-09-03 | $145.88 | +2.83% | $143.07 | $146.37 | $142.26 | 5.95M |
| 2026-09-02 | $141.87 | +1.47% | $139.65 | $142.05 | $138.90 | 6.21M |
| 2026-09-01 | $139.82 | -5.12% | $143.66 | $145.54 | $139.23 | 9.15M |
| 2026-08-31 | $147.37 | -3.62% | $150.70 | $151.28 | $144.88 | 7.01M |
| 2026-08-28 | $152.90 | -0.93% | $154.82 | $156.49 | $152.46 | 4.99M |
| 2026-08-27 | $154.33 | +2.69% | $150.48 | $155.69 | $150.20 | 6.71M |
| 2026-08-26 | $150.29 | -2.33% | $152.40 | $153.80 | $150.15 | 5.71M |
| 2026-08-25 | $153.88 | +2.72% | $149.91 | $154.66 | $149.26 | 5.96M |
| 2026-08-24 | $149.80 | +0.37% | $148.51 | $151.63 | $146.80 | 5.56M |
| 2026-08-21 | $149.25 | +1.41% | $147.65 | $149.46 | $145.09 | 5.32M |
| 2026-08-20 | $147.18 | +0.41% | $146.37 | $148.39 | $144.12 | 5.94M |
| 2026-08-19 | $146.58 | 0.00% | $146.64 | $149.78 | $145.61 | 6.20M |
| 2026-08-18 | $146.58 | -1.39% | $148.09 | $150.51 | $146.28 | 6.72M |
| 2026-08-17 | $148.65 | -3.67% | $152.51 | $153.30 | $148.14 | 7.75M |
| 2026-08-14 | $154.32 | -2.66% | $158.34 | $158.87 | $153.34 | 5.49M |
| 2026-08-13 | $158.53 | +5.40% | $152.29 | $158.73 | $151.12 | 8.13M |
| 2026-08-12 | $150.41 | -1.44% | $151.98 | $153.47 | $148.70 | 5.88M |
| 2026-08-11 | $152.61 | -1.66% | $153.85 | $155.00 | $151.56 | 8.28M |
| 2026-08-10 | $155.18 | +2.38% | $150.44 | $155.62 | $148.90 | 10.82M |
| 2026-08-07 | $151.57 | +2.80% | $148.43 | $152.85 | $145.60 | 13.41M |
| 2026-08-06 | $147.44 | +2.22% | $143.70 | $148.09 | $142.10 | 17.54M |
| 2026-08-05 | $144.24 | +16.98% | $150.00 | $153.88 | $142.52 | 41.54M |
| 2026-08-04 | $123.30 | +5.38% | $117.86 | $123.69 | $117.59 | 21.45M |
| 2026-08-03 | $117.01 | -0.12% | $120.36 | $121.75 | $116.64 | 9.19M |
| 2026-07-31 | $117.15 | -4.29% | $120.93 | $122.25 | $115.27 | 12.61M |
| 2026-07-30 | $122.40 | -5.24% | $126.32 | $126.61 | $122.29 | 10.71M |
| 2026-07-29 | $129.17 | -0.85% | $129.04 | $133.73 | $128.22 | 7.52M |
| 2026-07-28 | $130.28 | +2.68% | $128.29 | $133.99 | $127.87 | 10.24M |
| 2026-07-27 | $126.88 | +11.54% | $118.19 | $126.91 | $117.81 | 11.33M |
| 2026-07-24 | $113.75 | +1.56% | $112.99 | $114.60 | $111.26 | 7.44M |
| 2026-07-23 | $112.00 | -5.42% | $117.44 | $117.91 | $111.06 | 10.55M |
| 2026-07-22 | $118.42 | -3.75% | $122.95 | $123.43 | $116.62 | 7.76M |
| 2026-07-21 | $123.03 | -1.16% | $121.21 | $124.29 | $119.25 | 6.85M |
| 2026-07-20 | $124.48 | +0.74% | $124.23 | $128.26 | $123.45 | 7.46M |
| 2026-07-17 | $123.56 | -1.20% | $124.60 | $124.60 | $121.11 | 6.43M |
| 2026-07-16 | $125.06 | +1.22% | $124.60 | $127.89 | $121.78 | 8.23M |
| 2026-07-15 | $123.55 | -1.69% | $126.45 | $127.59 | $120.87 | 8.38M |
| 2026-07-14 | $125.68 | +0.75% | $121.63 | $126.11 | $120.00 | 4.82M |
| 2026-07-13 | $124.74 | +1.80% | $124.63 | $126.70 | $121.70 | 6.76M |
| 2026-07-10 | $122.54 | -0.51% | $126.76 | $130.75 | $122.30 | 5.47M |
| 2026-07-09 | $123.17 | +3.31% | $117.25 | $123.22 | $116.71 | 6.46M |
| 2026-07-08 | $119.22 | -2.18% | $120.93 | $120.94 | $115.17 | 5.65M |
| 2026-07-07 | $121.88 | +1.45% | $122.84 | $125.94 | $121.47 | 10.34M |
| 2026-07-06 | $120.14 | +0.57% | $118.96 | $121.54 | $115.71 | 7.34M |
| 2026-07-02 | $119.46 | -1.78% | $119.05 | $121.30 | $118.42 | 6.76M |
| 2026-07-01 | $121.63 | +6.52% | $117.32 | $123.70 | $117.32 | 8.41M |
| 2026-06-30 | $114.18 | -0.03% | $113.00 | $116.00 | $112.00 | 6.61M |
| 2026-06-29 | $114.21 | -2.27% | $118.38 | $120.62 | $113.99 | 9.92M |
| 2026-06-26 | $116.86 | +4.69% | $112.60 | $117.87 | $112.10 | 9.95M |
| 2026-06-25 | $111.62 | -2.23% | $113.40 | $115.69 | $111.32 | 7.90M |
| 2026-06-24 | $114.17 | +6.03% | $106.87 | $114.49 | $106.72 | 20.11M |
| 2026-06-23 | $107.68 | -0.28% | $107.86 | $110.02 | $106.99 | 10.63M |
| 2026-06-22 | $107.98 | -0.80% | $106.75 | $111.58 | $106.00 | 8.60M |
| 2026-06-18 | $108.85 | +0.70% | $107.79 | $109.66 | $106.14 | 10.06M |
| 2026-06-17 | $108.09 | -4.54% | $112.40 | $114.07 | $107.76 | 8.78M |
| 2026-06-16 | $113.23 | +0.66% | $111.98 | $114.58 | $111.60 | 5.49M |
| 2026-06-15 | $112.49 | +3.93% | $110.90 | $115.32 | $110.20 | 6.83M |
| 2026-06-12 | $108.24 | -2.02% | $110.10 | $111.03 | $106.98 | 8.81M |
| 2026-06-11 | $110.47 | +2.10% | $106.90 | $110.57 | $104.11 | 8.25M |
| 2026-06-10 | $108.20 | -2.01% | $108.60 | $110.25 | $106.40 | 7.39M |
| 2026-06-09 | $110.42 | -0.32% | $111.00 | $116.96 | $107.19 | 7.83M |
| 2026-06-08 | $110.78 | +1.13% | $113.58 | $114.88 | $110.52 | 7.01M |
| 2026-06-05 | $109.54 | -5.60% | $114.50 | $115.90 | $108.29 | 8.10M |
| 2026-06-04 | $116.04 | +2.74% | $115.88 | $117.77 | $114.33 | 7.14M |
| 2026-06-03 | $112.94 | -3.48% | $114.61 | $115.26 | $112.50 | 7.57M |
| 2026-06-02 | $117.01 | -5.73% | $120.46 | $121.53 | $115.54 | 9.30M |
| 2026-06-01 | $124.12 | +4.56% | $120.25 | $124.63 | $119.06 | 10.72M |
| 2026-05-29 | $118.71 | +3.20% | $116.38 | $119.84 | $113.45 | 12.08M |
| 2026-05-28 | $115.03 | +7.91% | $107.18 | $115.25 | $106.96 | 14.63M |
| 2026-05-27 | $106.60 | +1.62% | $103.98 | $109.10 | $103.82 | 8.34M |
| 2026-05-26 | $104.90 | +1.84% | $103.23 | $105.10 | $102.32 | 7.98M |
| 2026-05-22 | $103.00 | -1.77% | $105.81 | $107.85 | $102.98 | 10.56M |