5 DAY PERFORMANCE
-15.23%
1 MONTH PERFORMANCE
-11.82%
3 MONTH PERFORMANCE
+8.27%
6 MONTH PERFORMANCE
+4.66%
YEAR-TO-DATE PERFORMANCE
-17.07%
1 YEAR PERFORMANCE
-17.05%
Shopify Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $143.42 | $153.03 (6.7%) | $153.72 | $143.31 | 13.12 M | $196.93 B |
| 11/03/2026 | $136.43 | $142.57 (4.5%) | $149.34 | $135.65 | 24.77 M | $183.47 B |
| 11/02/2026 | $158.29 | $156.22 (-1.31%) | $160.88 | $153.33 | 13.93 M | $201.03 B |
| 10/30/2026 | $161.89 | $157.49 (-2.72%) | $162.10 | $154.26 | 10.54 M | $202.67 B |
| 10/29/2026 | $165.22 | $166.89 (1.01%) | $168.55 | $162.52 | 4.55 M | $216.16 B |
| 10/28/2026 | $165.42 | $168.22 (1.69%) | $169.20 | $164.42 | 5.69 M | $217.88 B |
| 10/27/2026 | $168.58 | $165.81 (-1.64%) | $171.00 | $163.57 | 5.49 M | $214.76 B |
| 10/26/2026 | $168.50 | $168.18 (-0.19%) | $171.41 | $167.59 | 5.22 M | $217.83 B |
| 10/23/2026 | $167.25 | $168.68 (0.86%) | $170.30 | $166.09 | 4.10 M | $218.48 B |
| 10/22/2026 | $174.43 | $168.81 (-3.22%) | $177.00 | $165.41 | 10.94 M | $218.65 B |
| 10/21/2026 | $172.98 | $174.29 (0.76%) | $178.28 | $171.15 | 6.67 M | $225.74 B |
| 10/20/2026 | $170.31 | $173.48 (1.86%) | $176.26 | $170.15 | 6.74 M | $224.69 B |
| 10/19/2026 | $171.60 | $171.06 (-0.31%) | $174.36 | $169.53 | 6.73 M | $221.56 B |
| 10/16/2026 | $177.72 | $169.52 (-4.61%) | $180.41 | $167.34 | 15.25 M | $219.57 B |
| 10/15/2026 | $164.30 | $178.14 (8.42%) | $178.31 | $163.25 | 10.70 M | $230.73 B |
| 10/14/2026 | $174.55 | $172.50 (-1.17%) | $179.20 | $170.22 | 8.36 M | $223.43 B |
| 10/13/2026 | $175.80 | $176.52 (0.41%) | $179.21 | $173.81 | 7.02 M | $228.63 B |
| 10/12/2026 | $173.90 | $179.22 (3.06%) | $180.88 | $172.94 | 12.45 M | $232.13 B |
| 10/09/2026 | $166.05 | $170.85 (2.89%) | $171.05 | $165.76 | 6.76 M | $221.29 B |
| 10/08/2026 | $165.28 | $164.56 (-0.44%) | $167.94 | $164.02 | 7.22 M | $213.14 B |
| 10/07/2026 | $162.57 | $166.03 (2.13%) | $166.96 | $161.37 | 6.48 M | $215.05 B |
| 10/06/2026 | $166.02 | $164.44 (-0.95%) | $166.28 | $163.10 | 9.78 M | $212.99 B |
| 10/05/2026 | $153.06 | $160.11 (4.61%) | $162.99 | $151.70 | 8.96 M | $207.38 B |
| 10/02/2026 | $151.77 | $151.39 (-0.25%) | $153.01 | $150.28 | 5.73 M | $196.08 B |
| 10/01/2026 | $150.17 | $149.09 (-0.72%) | $152.64 | $148.01 | 4.93 M | $193.10 B |
| 09/30/2026 | $148.68 | $148.30 (-0.26%) | $151.73 | $147.04 | 7.01 M | $192.08 B |
| 09/29/2026 | $143.91 | $148.26 (3.02%) | $149.34 | $142.43 | 8.72 M | $192.03 B |
| 09/28/2026 | $138.04 | $144.01 (4.32%) | $144.05 | $136.49 | 8.15 M | $186.52 B |
| 09/25/2026 | $144.47 | $142.25 (-1.54%) | $144.97 | $140.93 | 5.99 M | $184.25 B |
| 09/24/2026 | $140.56 | $145.16 (3.27%) | $145.96 | $140.30 | 9.46 M | $188.01 B |
| 09/23/2026 | $146.62 | $142.34 (-2.92%) | $151.29 | $135.68 | 20.90 M | $184.36 B |
| 09/22/2026 | $144.55 | $147.74 (2.21%) | $150.18 | $144.25 | 25.47 M | $191.36 B |
| 09/21/2026 | $128.79 | $137.92 (7.09%) | $138.03 | $126.39 | 16.65 M | $178.64 B |
| 09/18/2026 | $128.79 | $128.50 (-0.23%) | $129.40 | $126.83 | 11.11 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%) | $132.69 | $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 |
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.
