5 DAY PERFORMANCE
+14.09%
1 MONTH PERFORMANCE
-5.19%
3 MONTH PERFORMANCE
-0.93%
6 MONTH PERFORMANCE
+60.20%
YEAR-TO-DATE PERFORMANCE
+7.44%
1 YEAR PERFORMANCE
+49.61%
Shopify Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $96.67 | $96.53 (-0.14%) | $99.13 | $95.29 | 8.09 M | $125.46 B |
| 03/11/2025 | $92.75 | $92.95 (0.22%) | $95.11 | $91.15 | 12.13 M | $119.89 B |
| 03/10/2025 | $96.07 | $92.75 (-3.46%) | $96.19 | $91.69 | 16.39 M | $119.63 B |
| 03/07/2025 | $100.85 | $100.13 (-0.71%) | $103.50 | $95.36 | 13.89 M | $129.15 B |
| 03/06/2025 | $103.51 | $102.49 (-0.99%) | $109.45 | $101.36 | 12.04 M | $132.19 B |
| 03/05/2025 | $102.76 | $106.15 (3.3%) | $106.65 | $101.59 | 8.41 M | $136.91 B |
| 03/04/2025 | $103.61 | $101.73 (-1.81%) | $104.19 | $97.85 | 14.00 M | $131.21 B |
| 03/03/2025 | $112.89 | $106.58 (-5.59%) | $115.21 | $104.81 | 7.80 M | $137.47 B |
| 02/28/2025 | $109.00 | $112.00 (2.75%) | $112.09 | $107.58 | 6.27 M | $144.46 B |
| 02/27/2025 | $114.85 | $110.83 (-3.5%) | $115.59 | $110.15 | 5.79 M | $142.95 B |
| 02/26/2025 | $111.88 | $113.23 (1.21%) | $114.80 | $110.84 | 4.91 M | $146.05 B |
| 02/25/2025 | $113.29 | $110.95 (-2.07%) | $115.00 | $107.00 | 9.98 M | $143.10 B |
| 02/24/2025 | $115.56 | $115.48 (-0.07%) | $117.03 | $109.81 | 8.55 M | $148.95 B |
| 02/21/2025 | $125.20 | $115.56 (-7.7%) | $125.50 | $115.30 | 10.06 M | $149.05 B |
| 02/20/2025 | $126.90 | $123.47 (-2.7%) | $126.95 | $120.80 | 8.86 M | $159.25 B |
| 02/19/2025 | $129.05 | $127.66 (-1.08%) | $129.05 | $124.40 | 7.77 M | $164.66 B |
| 02/18/2025 | $129.08 | $129.31 (0.18%) | $129.38 | $124.19 | 7.25 M | $166.79 B |
| 02/14/2025 | $125.76 | $128.35 (2.06%) | $128.57 | $123.88 | 8.51 M | $165.55 B |
| 02/13/2025 | $121.00 | $127.65 (5.5%) | $128.00 | $120.10 | 10.94 M | $164.64 B |
| 02/12/2025 | $119.05 | $120.49 (1.21%) | $122.49 | $116.70 | 13.31 M | $155.41 B |
| 02/11/2025 | $122.28 | $123.59 (1.07%) | $125.95 | $114.70 | 34.84 M | $159.41 B |
| 02/10/2025 | $121.46 | $119.90 (-1.28%) | $123.41 | $119.14 | 13.06 M | $154.65 B |
| 02/07/2025 | $118.11 | $117.41 (-0.59%) | $119.66 | $116.52 | 5.84 M | $151.44 B |
| 02/06/2025 | $122.01 | $118.58 (-2.81%) | $122.81 | $116.87 | 7.21 M | $152.95 B |
| 02/05/2025 | $119.27 | $121.73 (2.06%) | $121.91 | $118.55 | 6.06 M | $157.01 B |
| 02/04/2025 | $116.30 | $119.20 (2.49%) | $120.48 | $116.13 | 7.36 M | $153.75 B |
| 02/03/2025 | $111.87 | $114.39 (2.25%) | $115.79 | $110.55 | 8.57 M | $147.54 B |
| 01/31/2025 | $119.61 | $116.80 (-2.35%) | $122.00 | $116.54 | 7.76 M | $150.65 B |
| 01/30/2025 | $116.59 | $119.18 (2.22%) | $119.83 | $115.80 | 6.28 M | $153.72 B |
| 01/29/2025 | $116.70 | $116.59 (-0.09%) | $118.40 | $114.77 | 9.27 M | $150.38 B |
| 01/28/2025 | $109.00 | $117.45 (7.75%) | $117.94 | $109.00 | 13.96 M | $151.49 B |
| 01/27/2025 | $104.45 | $107.38 (2.81%) | $108.39 | $102.52 | 5.33 M | $138.50 B |
| 01/24/2025 | $106.45 | $107.68 (1.16%) | $109.39 | $106.16 | 5.95 M | $138.89 B |
| 01/23/2025 | $106.06 | $106.10 (0.04%) | $106.48 | $105.04 | 4.36 M | $136.85 B |
| 01/22/2025 | $107.34 | $106.37 (-0.9%) | $107.79 | $105.75 | 3.43 M | $137.20 B |
| 01/21/2025 | $104.14 | $106.28 (2.05%) | $106.83 | $103.80 | 5.07 M | $137.08 B |
| 01/17/2025 | $105.50 | $103.35 (-2.04%) | $105.80 | $103.04 | 5.58 M | $133.30 B |
| 01/16/2025 | $104.39 | $103.50 (-0.85%) | $105.62 | $103.14 | 4.11 M | $133.50 B |
| 01/15/2025 | $104.49 | $104.24 (-0.24%) | $104.83 | $102.83 | 6.23 M | $134.45 B |
| 01/14/2025 | $103.11 | $101.61 (-1.45%) | $103.36 | $100.75 | 5.10 M | $131.06 B |
| 01/13/2025 | $101.00 | $101.76 (0.75%) | $102.14 | $99.05 | 8.08 M | $131.25 B |
| 01/10/2025 | $103.94 | $103.71 (-0.22%) | $104.50 | $99.79 | 8.97 M | $133.77 B |
| 01/08/2025 | $106.48 | $107.64 (1.09%) | $108.03 | $105.02 | 5.19 M | $138.84 B |
| 01/07/2025 | $114.90 | $106.78 (-7.07%) | $115.37 | $106.08 | 6.15 M | $137.73 B |
| 01/06/2025 | $112.24 | $114.24 (1.78%) | $114.29 | $111.50 | 7.07 M | $147.35 B |
| 01/03/2025 | $108.87 | $109.25 (0.35%) | $109.69 | $107.54 | 2.96 M | $140.91 B |
| 01/02/2025 | $107.50 | $107.53 (0.03%) | $108.32 | $104.91 | 4.44 M | $138.69 B |
| 12/31/2024 | $106.75 | $106.33 (-0.39%) | $107.31 | $105.46 | 3.77 M | $137.15 B |
| 12/30/2024 | $105.07 | $106.69 (1.54%) | $107.19 | $104.54 | 4.10 M | $137.61 B |
| 12/27/2024 | $109.44 | $108.18 (-1.15%) | $109.80 | $106.52 | 3.97 M | $139.53 B |
| 12/26/2024 | $109.78 | $109.96 (0.16%) | $110.62 | $108.89 | 2.22 M | $141.83 B |
| 12/24/2024 | $109.63 | $110.18 (0.5%) | $110.36 | $108.51 | 1.85 M | $142.11 B |
| 12/23/2024 | $108.53 | $109.25 (0.66%) | $110.08 | $107.47 | 4.10 M | $140.91 B |
| 12/20/2024 | $105.30 | $108.95 (3.47%) | $109.96 | $104.50 | 6.71 M | $140.53 B |
| 12/19/2024 | $111.30 | $107.07 (-3.8%) | $111.44 | $105.71 | 10.55 M | $138.10 B |
| 12/18/2024 | $118.81 | $109.70 (-7.67%) | $120.10 | $109.51 | 8.81 M | $141.49 B |
| 12/17/2024 | $115.14 | $119.49 (3.78%) | $119.85 | $114.95 | 8.04 M | $154.12 B |
| 12/16/2024 | $115.73 | $115.94 (0.18%) | $117.00 | $114.69 | 5.18 M | $149.54 B |
| 12/13/2024 | $115.52 | $114.63 (-0.77%) | $116.50 | $113.44 | 4.67 M | $147.85 B |
| 12/12/2024 | $116.22 | $115.31 (-0.78%) | $118.32 | $115.15 | 6.06 M | $148.73 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.
