5 DAY PERFORMANCE
+4.57%
1 MONTH PERFORMANCE
+12.37%
3 MONTH PERFORMANCE
+19.14%
6 MONTH PERFORMANCE
-14.45%
YEAR-TO-DATE PERFORMANCE
-17.07%
1 YEAR PERFORMANCE
+42.28%
Shopify Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $109.15 | $105.02 (-3.79%) | $109.63 | $104.90 | 5.06 M | $139.65 B |
| 05/05/2026 | $116.05 | $107.63 (-7.26%) | $118.98 | $105.60 | 39.76 M | $140.28 B |
| 05/04/2026 | $126.65 | $127.55 (0.71%) | $129.39 | $125.10 | 11.19 M | $166.24 B |
| 05/01/2026 | $123.62 | $127.67 (3.28%) | $127.92 | $123.39 | 7.94 M | $166.40 B |
| 04/30/2026 | $120.79 | $121.13 (0.28%) | $122.58 | $118.35 | 6.79 M | $157.34 B |
| 04/29/2026 | $121.14 | $121.26 (0.1%) | $122.03 | $119.42 | 5.15 M | $157.51 B |
| 04/28/2026 | $123.69 | $122.05 (-1.33%) | $127.31 | $121.98 | 4.93 M | $158.54 B |
| 04/27/2026 | $124.41 | $124.23 (-0.14%) | $126.23 | $123.09 | 4.03 M | $161.37 B |
| 04/24/2026 | $124.50 | $125.83 (1.07%) | $126.46 | $121.66 | 8.41 M | $163.45 B |
| 04/23/2026 | $130.00 | $124.23 (-4.44%) | $130.30 | $121.73 | 7.91 M | $161.37 B |
| 04/22/2026 | $133.39 | $131.96 (-1.07%) | $133.77 | $131.25 | 5.80 M | $171.41 B |
| 04/21/2026 | $135.22 | $131.13 (-3.02%) | $137.30 | $130.86 | 7.00 M | $170.33 B |
| 04/20/2026 | $130.05 | $135.14 (3.91%) | $135.33 | $129.56 | 5.70 M | $175.54 B |
| 04/17/2026 | $130.14 | $131.15 (0.78%) | $133.32 | $129.82 | 8.84 M | $170.36 B |
| 04/16/2026 | $130.15 | $126.94 (-2.47%) | $130.69 | $125.84 | 6.79 M | $164.89 B |
| 04/15/2026 | $119.10 | $127.41 (6.98%) | $127.70 | $118.23 | 9.31 M | $165.50 B |
| 04/14/2026 | $116.97 | $117.64 (0.57%) | $119.12 | $115.56 | 9.10 M | $152.81 B |
| 04/13/2026 | $109.45 | $114.97 (5.04%) | $115.68 | $109.32 | 10.51 M | $149.34 B |
| 04/10/2026 | $113.01 | $110.79 (-1.96%) | $113.90 | $108.95 | 8.97 M | $143.91 B |
| 04/09/2026 | $120.31 | $112.38 (-6.59%) | $120.61 | $112.00 | 10.55 M | $145.98 B |
| 04/08/2026 | $124.83 | $120.10 (-3.79%) | $126.50 | $119.57 | 7.90 M | $156.00 B |
| 04/07/2026 | $117.56 | $117.06 (-0.43%) | $117.85 | $113.59 | 5.94 M | $152.06 B |
| 04/06/2026 | $117.79 | $118.80 (0.86%) | $121.14 | $117.10 | 4.68 M | $154.32 B |
| 04/02/2026 | $114.34 | $118.25 (3.42%) | $119.70 | $112.03 | 7.09 M | $153.60 B |
| 04/01/2026 | $120.71 | $118.52 (-1.81%) | $120.87 | $116.18 | 6.35 M | $153.95 B |
| 03/31/2026 | $113.51 | $118.62 (4.5%) | $119.22 | $111.20 | 10.00 M | $154.08 B |
| 03/30/2026 | $112.35 | $111.77 (-0.52%) | $114.57 | $110.61 | 7.55 M | $145.18 B |
| 03/27/2026 | $113.51 | $111.85 (-1.46%) | $115.00 | $110.18 | 7.73 M | $145.29 B |
| 03/26/2026 | $116.25 | $115.43 (-0.71%) | $120.68 | $115.00 | 7.72 M | $149.94 B |
| 03/25/2026 | $120.02 | $118.42 (-1.33%) | $121.28 | $115.59 | 8.16 M | $153.82 B |
| 03/24/2026 | $118.25 | $116.15 (-1.78%) | $119.05 | $114.46 | 13.32 M | $150.87 B |
| 03/23/2026 | $118.59 | $121.10 (2.12%) | $122.80 | $118.34 | 8.79 M | $157.30 B |
| 03/20/2026 | $121.66 | $116.78 (-4.01%) | $121.86 | $115.51 | 11.96 M | $151.69 B |
| 03/19/2026 | $122.51 | $122.37 (-0.11%) | $124.59 | $120.51 | 7.20 M | $158.95 B |
| 03/18/2026 | $126.94 | $123.75 (-2.51%) | $128.66 | $123.60 | 6.73 M | $160.75 B |
| 03/17/2026 | $127.36 | $127.80 (0.35%) | $132.94 | $126.94 | 5.00 M | $166.01 B |
| 03/16/2026 | $125.24 | $126.58 (1.07%) | $127.62 | $124.54 | 4.88 M | $164.42 B |
| 03/13/2026 | $125.82 | $122.96 (-2.27%) | $128.93 | $121.23 | 7.84 M | $159.72 B |
| 03/12/2026 | $127.80 | $126.17 (-1.28%) | $131.68 | $125.67 | 5.82 M | $163.89 B |
| 03/11/2026 | $130.55 | $129.52 (-0.79%) | $134.46 | $126.58 | 6.19 M | $168.24 B |
| 03/10/2026 | $133.18 | $129.36 (-2.87%) | $134.35 | $128.27 | 7.00 M | $168.03 B |
| 03/09/2026 | $127.87 | $133.50 (4.4%) | $134.79 | $127.66 | 9.33 M | $173.41 B |
| 03/06/2026 | $130.71 | $130.20 (-0.39%) | $135.02 | $128.01 | 15.75 M | $169.12 B |
| 03/05/2026 | $128.43 | $134.79 (4.95%) | $135.96 | $128.43 | 13.18 M | $175.09 B |
| 03/04/2026 | $122.25 | $129.65 (6.05%) | $130.25 | $121.50 | 11.46 M | $168.41 B |
| 03/03/2026 | $114.95 | $121.87 (6.02%) | $122.03 | $112.45 | 12.72 M | $158.30 B |
| 03/02/2026 | $115.80 | $119.38 (3.09%) | $120.24 | $114.37 | 8.34 M | $155.07 B |
| 02/27/2026 | $123.48 | $120.73 (-2.23%) | $123.93 | $118.56 | 10.03 M | $156.82 B |
| 02/26/2026 | $121.49 | $125.94 (3.66%) | $126.00 | $120.75 | 12.06 M | $163.59 B |
| 02/25/2026 | $117.96 | $120.31 (1.99%) | $123.77 | $117.64 | 10.22 M | $156.28 B |
| 02/24/2026 | $117.00 | $116.93 (-0.06%) | $120.28 | $115.70 | 11.26 M | $151.89 B |
| 02/23/2026 | $123.94 | $117.28 (-5.37%) | $124.40 | $115.88 | 12.76 M | $152.34 B |
| 02/20/2026 | $122.26 | $126.20 (3.22%) | $131.01 | $120.74 | 14.67 M | $163.93 B |
| 02/19/2026 | $120.13 | $123.80 (3.06%) | $124.65 | $119.62 | 12.47 M | $160.81 B |
| 02/18/2026 | $113.01 | $121.64 (7.64%) | $124.73 | $112.49 | 18.69 M | $158.00 B |
| 02/17/2026 | $112.50 | $113.54 (0.92%) | $116.63 | $110.91 | 14.66 M | $147.48 B |
| 02/13/2026 | $110.21 | $112.70 (2.26%) | $113.39 | $107.43 | 18.85 M | $146.39 B |
| 02/12/2026 | $120.69 | $110.66 (-8.31%) | $121.00 | $104.92 | 36.84 M | $143.74 B |
| 02/11/2026 | $138.90 | $118.71 (-14.54%) | $139.10 | $109.60 | 53.30 M | $154.20 B |
| 02/10/2026 | $122.69 | $127.24 (3.71%) | $128.82 | $122.69 | 26.86 M | $165.28 B |
| 02/09/2026 | $112.67 | $118.40 (5.09%) | $120.08 | $110.88 | 14.09 M | $153.80 B |
| 02/06/2026 | $112.05 | $112.05 (0%) | $115.04 | $109.78 | 14.03 M | $145.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
