5 DAY PERFORMANCE
+13.96%
1 MONTH PERFORMANCE
+9.53%
3 MONTH PERFORMANCE
+19.47%
6 MONTH PERFORMANCE
+19.14%
YEAR-TO-DATE PERFORMANCE
-17.07%
1 YEAR PERFORMANCE
-11.63%
Shopify Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
