5 DAY PERFORMANCE
+22.65%
1 MONTH PERFORMANCE
+29.61%
3 MONTH PERFORMANCE
+10.24%
6 MONTH PERFORMANCE
-21.25%
YEAR-TO-DATE PERFORMANCE
-17.07%
1 YEAR PERFORMANCE
+21.39%
Shopify Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $106.75 | $107.98 (1.15%) | $111.58 | $106.00 | 8.60 M | $140.74 B |
| 06/18/2026 | $107.79 | $108.85 (0.98%) | $109.66 | $106.14 | 10.06 M | $141.87 B |
| 06/17/2026 | $112.40 | $108.09 (-3.83%) | $114.07 | $107.76 | 8.78 M | $140.88 B |
| 06/16/2026 | $111.98 | $113.23 (1.12%) | $114.58 | $111.60 | 5.49 M | $147.58 B |
| 06/15/2026 | $110.90 | $112.49 (1.43%) | $115.32 | $110.20 | 6.83 M | $146.61 B |
| 06/12/2026 | $110.10 | $108.24 (-1.69%) | $111.03 | $106.98 | 8.81 M | $141.08 B |
| 06/11/2026 | $106.90 | $110.47 (3.34%) | $110.57 | $104.11 | 8.25 M | $143.98 B |
| 06/10/2026 | $108.60 | $108.20 (-0.37%) | $110.25 | $106.40 | 7.39 M | $141.02 B |
| 06/09/2026 | $111.00 | $110.42 (-0.52%) | $116.96 | $107.19 | 7.83 M | $143.92 B |
| 06/08/2026 | $113.58 | $110.78 (-2.47%) | $114.88 | $110.52 | 7.01 M | $144.39 B |
| 06/05/2026 | $114.50 | $109.54 (-4.33%) | $115.90 | $108.29 | 8.10 M | $142.77 B |
| 06/04/2026 | $115.88 | $116.04 (0.14%) | $117.77 | $114.33 | 7.14 M | $151.24 B |
| 06/03/2026 | $114.61 | $112.94 (-1.46%) | $115.26 | $112.50 | 7.57 M | $147.20 B |
| 06/02/2026 | $120.46 | $117.01 (-2.86%) | $121.53 | $115.54 | 9.30 M | $152.51 B |
| 06/01/2026 | $120.25 | $124.12 (3.22%) | $124.63 | $119.06 | 10.72 M | $161.77 B |
| 05/29/2026 | $116.38 | $118.71 (2%) | $119.84 | $113.45 | 12.09 M | $154.72 B |
| 05/28/2026 | $107.19 | $115.03 (7.31%) | $115.25 | $106.96 | 14.63 M | $149.93 B |
| 05/27/2026 | $103.98 | $106.60 (2.52%) | $109.10 | $103.83 | 8.34 M | $138.94 B |
| 05/26/2026 | $103.23 | $104.90 (1.62%) | $105.10 | $102.32 | 7.99 M | $136.72 B |
| 05/22/2026 | $105.81 | $103.00 (-2.66%) | $107.85 | $102.98 | 10.56 M | $134.25 B |
| 05/21/2026 | $103.24 | $104.86 (1.57%) | $106.42 | $101.66 | 6.95 M | $136.67 B |
| 05/20/2026 | $100.19 | $105.01 (4.81%) | $105.12 | $99.23 | 8.18 M | $136.87 B |
| 05/19/2026 | $102.97 | $101.01 (-1.9%) | $104.90 | $100.72 | 11.72 M | $131.65 B |
| 05/18/2026 | $99.20 | $102.39 (3.22%) | $103.33 | $98.70 | 9.97 M | $133.45 B |
| 05/15/2026 | $97.50 | $100.28 (2.85%) | $101.45 | $96.00 | 15.86 M | $130.70 B |
| 05/14/2026 | $95.40 | $97.42 (2.12%) | $97.96 | $94.00 | 16.60 M | $126.97 B |
| 05/13/2026 | $98.72 | $95.40 (-3.36%) | $98.83 | $94.56 | 20.77 M | $124.34 B |
| 05/12/2026 | $102.39 | $99.84 (-2.49%) | $103.19 | $98.57 | 14.22 M | $130.13 B |
| 05/11/2026 | $107.35 | $102.54 (-4.48%) | $108.42 | $102.38 | 18.80 M | $133.65 B |
| 05/08/2026 | $110.44 | $110.41 (-0.03%) | $110.84 | $107.35 | 14.51 M | $143.90 B |
| 05/07/2026 | $106.74 | $111.74 (4.68%) | $111.91 | $106.70 | 22.72 M | $145.64 B |
| 05/06/2026 | $108.61 | $105.44 (-2.92%) | $109.63 | $104.27 | 24.64 M | $137.43 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 | $157.88 B |
| 04/29/2026 | $121.14 | $121.26 (0.1%) | $122.03 | $119.42 | 5.15 M | $158.05 B |
| 04/28/2026 | $123.69 | $122.05 (-1.33%) | $127.31 | $121.98 | 4.93 M | $159.07 B |
| 04/27/2026 | $124.41 | $124.23 (-0.14%) | $126.23 | $123.09 | 4.03 M | $161.92 B |
| 04/24/2026 | $124.50 | $125.83 (1.07%) | $126.46 | $121.66 | 8.41 M | $164.00 B |
| 04/23/2026 | $130.00 | $124.23 (-4.44%) | $130.30 | $121.73 | 7.91 M | $161.92 B |
| 04/22/2026 | $133.39 | $131.96 (-1.07%) | $133.77 | $131.25 | 5.80 M | $171.99 B |
| 04/21/2026 | $135.22 | $131.13 (-3.02%) | $137.30 | $130.86 | 7.00 M | $170.91 B |
| 04/20/2026 | $130.05 | $135.14 (3.91%) | $135.33 | $129.56 | 5.70 M | $176.14 B |
| 04/17/2026 | $130.14 | $131.15 (0.78%) | $133.32 | $129.82 | 8.84 M | $170.94 B |
| 04/16/2026 | $130.15 | $126.94 (-2.47%) | $130.69 | $125.84 | 6.79 M | $165.45 B |
| 04/15/2026 | $119.10 | $127.41 (6.98%) | $127.70 | $118.23 | 9.31 M | $166.06 B |
| 04/14/2026 | $116.97 | $117.64 (0.57%) | $119.12 | $115.56 | 9.10 M | $153.33 B |
| 04/13/2026 | $109.45 | $114.97 (5.04%) | $115.68 | $109.32 | 10.51 M | $149.85 B |
| 04/10/2026 | $113.01 | $110.79 (-1.96%) | $113.90 | $108.95 | 8.97 M | $144.40 B |
| 04/09/2026 | $120.31 | $112.38 (-6.59%) | $120.61 | $112.00 | 10.55 M | $146.47 B |
| 04/08/2026 | $124.83 | $120.10 (-3.79%) | $126.50 | $119.57 | 7.90 M | $156.53 B |
| 04/07/2026 | $117.56 | $117.06 (-0.43%) | $117.85 | $113.59 | 5.94 M | $152.57 B |
| 04/06/2026 | $117.79 | $118.80 (0.86%) | $121.14 | $117.10 | 4.68 M | $154.84 B |
| 04/02/2026 | $114.34 | $118.25 (3.42%) | $119.70 | $112.03 | 7.09 M | $154.12 B |
| 04/01/2026 | $120.71 | $118.52 (-1.81%) | $120.87 | $116.18 | 6.35 M | $154.47 B |
| 03/31/2026 | $113.51 | $118.62 (4.5%) | $119.22 | $111.20 | 10.00 M | $154.60 B |
| 03/30/2026 | $112.35 | $111.77 (-0.52%) | $114.57 | $110.61 | 7.55 M | $145.68 B |
| 03/27/2026 | $113.51 | $111.85 (-1.46%) | $115.00 | $110.18 | 7.73 M | $145.78 B |
| 03/26/2026 | $116.25 | $115.43 (-0.71%) | $120.68 | $115.00 | 7.72 M | $150.45 B |
| 03/25/2026 | $120.02 | $118.42 (-1.33%) | $121.28 | $115.59 | 8.16 M | $154.34 B |
| 03/24/2026 | $118.25 | $116.15 (-1.78%) | $119.05 | $114.46 | 13.32 M | $151.39 B |
| 03/23/2026 | $118.59 | $121.10 (2.12%) | $122.80 | $118.34 | 8.79 M | $157.84 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.
