5 DAY PERFORMANCE
+2.72%
1 MONTH PERFORMANCE
-10.55%
3 MONTH PERFORMANCE
+22.65%
6 MONTH PERFORMANCE
+14.32%
YEAR-TO-DATE PERFORMANCE
-17.07%
1 YEAR PERFORMANCE
-12.92%
Shopify Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $128.76 | $129.41 (0.5%) | $129.98 | $126.46 | 1.54 M | |
| 09/18/2026 | $128.79 | $128.50 (-0.23%) | $129.40 | $126.82 | 11.10 M | $166.44 B |
| 09/17/2026 | $130.25 | $128.60 (-1.27%) | $130.80 | $127.64 | 7.02 M | $166.57 B |
| 09/16/2026 | $129.65 | $129.96 (0.24%) | $132.68 | $128.61 | 6.38 M | $168.33 B |
| 09/15/2026 | $132.38 | $129.86 (-1.9%) | $133.24 | $129.64 | 6.18 M | $168.20 B |
| 09/14/2026 | $129.14 | $133.89 (3.68%) | $134.74 | $128.09 | 7.64 M | $173.42 B |
| 09/11/2026 | $130.75 | $128.79 (-1.5%) | $131.97 | $128.39 | 10.78 M | $166.81 B |
| 09/10/2026 | $124.03 | $126.60 (2.07%) | $128.99 | $124.03 | 12.13 M | $163.97 B |
| 09/09/2026 | $138.00 | $126.79 (-8.12%) | $138.22 | $125.99 | 14.33 M | $164.22 B |
| 09/08/2026 | $141.71 | $134.10 (-5.37%) | $141.80 | $132.60 | 14.02 M | $173.69 B |
| 09/04/2026 | $144.56 | $145.09 (0.37%) | $149.43 | $144.49 | 6.91 M | $187.92 B |
| 09/03/2026 | $143.07 | $145.88 (1.96%) | $146.37 | $142.26 | 5.95 M | $188.95 B |
| 09/02/2026 | $139.65 | $141.87 (1.59%) | $142.06 | $138.90 | 6.21 M | $183.75 B |
| 09/01/2026 | $143.67 | $139.82 (-2.68%) | $145.54 | $139.23 | 9.16 M | $181.10 B |
| 08/31/2026 | $150.70 | $147.37 (-2.21%) | $151.28 | $144.88 | 7.02 M | $190.88 B |
| 08/28/2026 | $154.82 | $152.90 (-1.24%) | $156.49 | $152.46 | 4.99 M | $198.04 B |
| 08/27/2026 | $150.48 | $154.33 (2.56%) | $155.69 | $150.20 | 6.71 M | $199.89 B |
| 08/26/2026 | $152.40 | $150.29 (-1.38%) | $153.80 | $150.15 | 5.71 M | $194.66 B |
| 08/25/2026 | $149.92 | $153.88 (2.64%) | $154.66 | $149.26 | 5.96 M | $199.31 B |
| 08/24/2026 | $148.51 | $149.80 (0.87%) | $151.63 | $146.80 | 5.56 M | $194.02 B |
| 08/21/2026 | $147.65 | $149.25 (1.08%) | $149.46 | $145.09 | 5.32 M | $193.31 B |
| 08/20/2026 | $146.37 | $147.18 (0.55%) | $148.39 | $144.12 | 5.94 M | $190.63 B |
| 08/19/2026 | $146.64 | $146.58 (-0.04%) | $149.78 | $145.61 | 6.20 M | $189.85 B |
| 08/18/2026 | $148.09 | $146.58 (-1.02%) | $150.51 | $146.28 | 6.72 M | $189.85 B |
| 08/17/2026 | $152.51 | $148.65 (-2.53%) | $153.30 | $148.14 | 7.75 M | $192.53 B |
| 08/14/2026 | $158.34 | $154.32 (-2.54%) | $158.87 | $153.34 | 5.49 M | $199.88 B |
| 08/13/2026 | $152.29 | $158.53 (4.1%) | $158.73 | $151.12 | 8.13 M | $205.33 B |
| 08/12/2026 | $151.98 | $150.41 (-1.03%) | $153.47 | $148.70 | 5.88 M | $194.81 B |
| 08/11/2026 | $153.85 | $152.61 (-0.81%) | $155.00 | $151.56 | 8.28 M | $197.66 B |
| 08/10/2026 | $150.44 | $155.18 (3.15%) | $155.62 | $148.90 | 10.82 M | $200.99 B |
| 08/07/2026 | $148.43 | $151.57 (2.12%) | $152.85 | $145.60 | 13.41 M | $196.32 B |
| 08/06/2026 | $143.70 | $147.44 (2.6%) | $148.09 | $142.10 | 17.54 M | $190.97 B |
| 08/05/2026 | $150.00 | $144.24 (-3.84%) | $153.88 | $142.52 | 41.54 M | $186.82 B |
| 08/04/2026 | $117.86 | $123.30 (4.62%) | $123.70 | $117.59 | 21.45 M | $159.70 B |
| 08/03/2026 | $120.36 | $117.01 (-2.78%) | $121.75 | $116.64 | 9.19 M | $151.55 B |
| 07/31/2026 | $120.93 | $117.15 (-3.13%) | $122.25 | $115.27 | 12.61 M | $152.69 B |
| 07/30/2026 | $126.32 | $122.40 (-3.1%) | $126.61 | $122.29 | 10.72 M | $159.53 B |
| 07/29/2026 | $129.04 | $129.17 (0.1%) | $133.73 | $128.22 | 7.52 M | $168.35 B |
| 07/28/2026 | $128.29 | $130.28 (1.55%) | $133.99 | $127.87 | 10.24 M | $169.80 B |
| 07/27/2026 | $118.20 | $126.88 (7.34%) | $126.91 | $117.81 | 11.33 M | $165.37 B |
| 07/24/2026 | $112.99 | $113.75 (0.67%) | $114.60 | $111.26 | 7.44 M | $148.26 B |
| 07/23/2026 | $117.44 | $112.00 (-4.63%) | $117.91 | $111.06 | 10.55 M | $145.98 B |
| 07/22/2026 | $122.95 | $118.42 (-3.68%) | $123.43 | $116.62 | 7.76 M | $154.34 B |
| 07/21/2026 | $121.21 | $123.03 (1.5%) | $124.29 | $119.25 | 6.85 M | $160.35 B |
| 07/20/2026 | $124.23 | $124.48 (0.2%) | $128.26 | $123.45 | 7.46 M | $162.24 B |
| 07/17/2026 | $124.60 | $123.56 (-0.83%) | $124.60 | $121.11 | 6.43 M | $161.04 B |
| 07/16/2026 | $124.60 | $125.06 (0.37%) | $127.89 | $121.78 | 8.23 M | $163.00 B |
| 07/15/2026 | $126.45 | $123.55 (-2.29%) | $127.59 | $120.87 | 8.38 M | $161.03 B |
| 07/14/2026 | $121.63 | $125.68 (3.33%) | $126.11 | $120.00 | 4.82 M | $163.81 B |
| 07/13/2026 | $124.63 | $124.74 (0.09%) | $126.70 | $121.70 | 6.76 M | $162.58 B |
| 07/10/2026 | $126.77 | $122.54 (-3.34%) | $130.75 | $122.30 | 5.47 M | $159.71 B |
| 07/09/2026 | $117.25 | $123.17 (5.05%) | $123.22 | $116.71 | 6.46 M | $160.53 B |
| 07/08/2026 | $120.93 | $119.22 (-1.41%) | $120.94 | $115.17 | 5.65 M | $155.39 B |
| 07/07/2026 | $122.84 | $121.88 (-0.78%) | $125.94 | $121.47 | 10.34 M | $158.85 B |
| 07/06/2026 | $118.96 | $120.14 (0.99%) | $121.54 | $115.71 | 7.34 M | $156.59 B |
| 07/02/2026 | $119.05 | $119.46 (0.34%) | $121.30 | $118.42 | 6.76 M | $155.70 B |
| 07/01/2026 | $117.33 | $121.63 (3.66%) | $123.70 | $117.33 | 8.41 M | $158.53 B |
| 06/30/2026 | $113.00 | $114.18 (1.04%) | $116.00 | $112.00 | 6.61 M | $148.82 B |
| 06/29/2026 | $118.38 | $114.21 (-3.52%) | $120.62 | $113.99 | 9.92 M | $148.86 B |
| 06/26/2026 | $112.60 | $116.86 (3.78%) | $117.87 | $112.10 | 9.95 M | $152.31 B |
| 06/25/2026 | $113.40 | $111.62 (-1.57%) | $115.69 | $111.33 | 7.91 M | $145.48 B |
| 06/24/2026 | $106.87 | $114.17 (6.83%) | $114.49 | $106.72 | 20.11 M | $148.80 B |
| 06/23/2026 | $107.86 | $107.68 (-0.17%) | $110.02 | $106.99 | 10.63 M | $140.35 B |
| 06/22/2026 | $106.75 | $107.98 (1.15%) | $111.58 | $106.00 | 8.60 M | $140.74 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.
