NASDAQ : SHOP
Shopify Inc. — Price history
Technology · Software - Application · Canada
Last price 157.46 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 202.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Shopify Inc. (SHOP) closed at 157.49 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 161.89 | 162.1 | 154.26 | 157.49 | 10,541,418 | -5.63% |
| 2026-10-29 | 165.22 | 168.55 | 162.52 | 166.89 | 4,549,758 | -0.79% |
| 2026-10-28 | 165.42 | 169.2 | 164.42 | 168.22 | 5,688,841 | +1.45% |
| 2026-10-27 | 168.58 | 171 | 163.565 | 165.81 | 5,485,007 | -1.41% |
| 2026-10-26 | 168.495 | 171.41 | 167.59 | 168.18 | 5,222,924 | -0.30% |
| 2026-10-23 | 167.25 | 170.3 | 166.09 | 168.68 | 4,104,337 | -0.08% |
| 2026-10-22 | 174.425 | 177 | 165.405 | 168.81 | 10,943,854 | -3.14% |
| 2026-10-21 | 172.98 | 178.276 | 171.15 | 174.29 | 6,674,648 | +0.47% |
| 2026-10-20 | 170.31 | 176.259 | 170.15 | 173.48 | 6,735,400 | +1.41% |
| 2026-10-19 | 171.6 | 174.36 | 169.53 | 171.06 | 6,730,495 | +0.91% |
| 2026-10-16 | 177.715 | 180.41 | 167.335 | 169.52 | 15,250,252 | -4.84% |
| 2026-10-15 | 164.3 | 178.31 | 163.252 | 178.14 | 10,698,234 | +3.27% |
| 2026-10-14 | 174.55 | 179.2 | 170.22 | 172.5 | 8,357,065 | -2.28% |
| 2026-10-13 | 175.8 | 179.21 | 173.81 | 176.52 | 7,019,288 | -1.51% |
| 2026-10-12 | 173.9 | 180.88 | 172.94 | 179.22 | 12,451,565 | +4.90% |
| 2026-10-09 | 166.045 | 171.045 | 165.755 | 170.85 | 6,760,000 | +3.82% |
| 2026-10-08 | 165.28 | 167.94 | 164.02 | 164.56 | 7,223,204 | -0.89% |
| 2026-10-07 | 162.57 | 166.963 | 161.37 | 166.03 | 6,478,488 | +0.97% |
| 2026-10-06 | 166.02 | 166.28 | 163.1 | 164.44 | 9,780,164 | +2.70% |
| 2026-10-05 | 153.06 | 162.99 | 151.7 | 160.11 | 8,956,223 | +5.76% |
| 2026-10-02 | 151.77 | 153.01 | 150.28 | 151.39 | 5,731,774 | +1.54% |
| 2026-10-01 | 150.17 | 152.64 | 148.01 | 149.09 | 4,931,114 | +0.53% |
| 2026-09-30 | 148.68 | 151.725 | 147.04 | 148.3 | 7,014,038 | +0.03% |
| 2026-09-29 | 143.91 | 149.34 | 142.43 | 148.26 | 8,717,203 | +2.95% |
| 2026-09-28 | 138.04 | 144.05 | 136.49 | 144.01 | 8,153,909 | +1.24% |
| 2026-09-25 | 144.47 | 144.974 | 140.932 | 142.25 | 5,993,612 | -2.00% |
| 2026-09-24 | 140.56 | 145.96 | 140.3 | 145.16 | 9,462,595 | +1.98% |
| 2026-09-23 | 146.62 | 151.29 | 135.68 | 142.34 | 20,896,154 | -3.66% |
| 2026-09-22 | 144.55 | 150.18 | 144.25 | 147.74 | 25,466,386 | +7.12% |
| 2026-09-21 | 128.795 | 138.03 | 126.39 | 137.92 | 16,650,081 | +7.33% |
| 2026-09-18 | 128.79 | 129.4 | 126.825 | 128.5 | 11,105,229 | -0.08% |
| 2026-09-17 | 130.25 | 130.8 | 127.64 | 128.6 | 7,023,224 | -1.05% |
| 2026-09-16 | 129.65 | 132.685 | 128.61 | 129.96 | 6,383,056 | +0.08% |
| 2026-09-15 | 132.38 | 133.24 | 129.64 | 129.86 | 6,183,000 | -3.01% |
| 2026-09-14 | 129.14 | 134.74 | 128.09 | 133.89 | 7,641,274 | +3.96% |
| 2026-09-11 | 130.75 | 131.97 | 128.39 | 128.79 | 10,783,360 | +1.73% |
| 2026-09-10 | 124.03 | 128.99 | 124.03 | 126.6 | 12,127,792 | -0.15% |
| 2026-09-09 | 138 | 138.22 | 125.99 | 126.79 | 14,330,546 | -5.45% |
| 2026-09-08 | 141.705 | 141.8 | 132.6 | 134.1 | 14,024,854 | -7.57% |
| 2026-09-04 | 144.555 | 149.43 | 144.49 | 145.09 | 6,905,871 | -0.54% |
| 2026-09-03 | 143.07 | 146.37 | 142.26 | 145.88 | 5,953,173 | +2.83% |
| 2026-09-02 | 139.65 | 142.055 | 138.9 | 141.87 | 6,211,408 | +1.47% |
| 2026-09-01 | 143.665 | 145.545 | 139.23 | 139.82 | 9,156,239 | -5.12% |
| 2026-08-31 | 150.7 | 151.28 | 144.88 | 147.37 | 7,016,307 | -3.62% |
| 2026-08-28 | 154.825 | 156.49 | 152.456 | 152.9 | 4,990,607 | -0.93% |
| 2026-08-27 | 150.48 | 155.69 | 150.2 | 154.33 | 6,706,976 | +2.69% |
| 2026-08-26 | 152.395 | 153.8 | 150.15 | 150.29 | 5,713,705 | -2.33% |
| 2026-08-25 | 149.915 | 154.66 | 149.26 | 153.88 | 5,956,620 | +2.72% |
| 2026-08-24 | 148.505 | 151.63 | 146.8 | 149.8 | 5,560,812 | +0.37% |
| 2026-08-21 | 147.65 | 149.46 | 145.09 | 149.25 | 5,320,475 | +1.41% |
| 2026-08-20 | 146.37 | 148.39 | 144.12 | 147.18 | 5,935,345 | +0.41% |
| 2026-08-19 | 146.64 | 149.78 | 145.61 | 146.58 | 6,195,398 | +0.00% |
| 2026-08-18 | 148.09 | 150.51 | 146.28 | 146.58 | 6,721,370 | -1.39% |
| 2026-08-17 | 152.51 | 153.3 | 148.14 | 148.65 | 7,748,265 | -3.67% |
| 2026-08-14 | 158.34 | 158.87 | 153.34 | 154.32 | 5,489,417 | -2.66% |
| 2026-08-13 | 152.295 | 158.73 | 151.12 | 158.53 | 8,125,540 | +5.40% |
| 2026-08-12 | 151.98 | 153.471 | 148.695 | 150.41 | 5,878,950 | -1.44% |
| 2026-08-11 | 153.85 | 155 | 151.56 | 152.61 | 8,276,244 | -1.66% |
| 2026-08-10 | 150.44 | 155.62 | 148.9 | 155.18 | 10,816,730 | +2.38% |
| 2026-08-07 | 148.425 | 152.85 | 145.6 | 151.57 | 13,405,037 | +2.80% |
| 2026-08-06 | 143.7 | 148.09 | 142.1 | 147.44 | 17,541,837 | +2.22% |
| 2026-08-05 | 150 | 153.88 | 142.52 | 144.24 | 41,541,496 | +16.98% |
| 2026-08-04 | 117.86 | 123.695 | 117.59 | 123.3 | 21,452,132 | +5.38% |
| 2026-08-03 | 120.36 | 121.75 | 116.64 | 117.01 | 9,187,069 | -0.12% |
| 2026-07-31 | 120.93 | 122.25 | 115.27 | 117.15 | 12,605,108 | -4.29% |
| 2026-07-30 | 126.315 | 126.61 | 122.29 | 122.4 | 10,719,095 | -5.24% |
| 2026-07-29 | 129.045 | 133.73 | 128.22 | 129.17 | 7,522,045 | -0.85% |
| 2026-07-28 | 128.29 | 133.99 | 127.87 | 130.28 | 10,244,918 | +2.68% |
| 2026-07-27 | 118.195 | 126.91 | 117.81 | 126.88 | 11,329,049 | +11.54% |
| 2026-07-24 | 112.99 | 114.6 | 111.26 | 113.75 | 7,443,977 | +1.56% |
| 2026-07-23 | 117.44 | 117.91 | 111.055 | 112 | 10,553,718 | -5.42% |
| 2026-07-22 | 122.95 | 123.425 | 116.621 | 118.42 | 7,755,580 | -3.75% |
| 2026-07-21 | 121.21 | 124.29 | 119.25 | 123.03 | 6,849,222 | -1.16% |
| 2026-07-20 | 124.23 | 128.26 | 123.45 | 124.48 | 7,455,094 | +0.74% |
| 2026-07-17 | 124.6 | 124.6 | 121.11 | 123.56 | 6,434,866 | -1.20% |
| 2026-07-16 | 124.6 | 127.89 | 121.78 | 125.06 | 8,234,166 | +1.22% |
| 2026-07-15 | 126.45 | 127.59 | 120.87 | 123.55 | 8,375,270 | -1.69% |
| 2026-07-14 | 121.63 | 126.11 | 120 | 125.68 | 4,817,272 | +0.75% |
| 2026-07-13 | 124.63 | 126.7 | 121.7 | 124.74 | 6,761,011 | +1.80% |
| 2026-07-10 | 126.765 | 130.75 | 122.3 | 122.54 | 5,464,986 | -0.51% |
| 2026-07-09 | 117.25 | 123.22 | 116.71 | 123.17 | 6,455,799 | +3.31% |
| 2026-07-08 | 120.93 | 120.94 | 115.17 | 119.22 | 5,652,438 | -2.18% |
| 2026-07-07 | 122.84 | 125.94 | 121.47 | 121.88 | 10,339,682 | +1.45% |
| 2026-07-06 | 118.96 | 121.54 | 115.71 | 120.14 | 7,336,497 | +0.57% |
| 2026-07-02 | 119.05 | 121.3 | 118.42 | 119.46 | 6,761,733 | -1.78% |
| 2026-07-01 | 117.325 | 123.7 | 117.325 | 121.63 | 8,405,122 | +6.52% |
| 2026-06-30 | 113 | 116 | 112 | 114.18 | 6,608,876 | -0.03% |
| 2026-06-29 | 118.38 | 120.62 | 113.99 | 114.21 | 9,919,038 | -2.27% |
| 2026-06-26 | 112.595 | 117.87 | 112.1 | 116.86 | 9,946,418 | +4.69% |
| 2026-06-25 | 113.4 | 115.69 | 111.325 | 111.62 | 7,909,546 | -2.23% |
| 2026-06-24 | 106.87 | 114.49 | 106.72 | 114.17 | 20,112,120 | +6.03% |
| 2026-06-23 | 107.855 | 110.02 | 106.99 | 107.68 | 10,628,401 | -0.28% |
| 2026-06-22 | 106.75 | 111.58 | 106 | 107.98 | 8,596,224 | -0.80% |
| 2026-06-18 | 107.79 | 109.66 | 106.14 | 108.85 | 10,064,141 | +0.70% |
| 2026-06-17 | 112.4 | 114.07 | 107.76 | 108.09 | 8,775,823 | -4.54% |
| 2026-06-16 | 111.98 | 114.58 | 111.595 | 113.23 | 5,486,476 | +0.66% |
| 2026-06-15 | 110.9 | 115.315 | 110.2 | 112.49 | 6,830,156 | +3.93% |
| 2026-06-12 | 110.1 | 111.03 | 106.98 | 108.24 | 8,809,827 | -2.02% |
| 2026-06-11 | 106.9 | 110.57 | 104.11 | 110.47 | 8,245,594 | +2.10% |
| 2026-06-10 | 108.6 | 110.25 | 106.4 | 108.2 | 7,390,822 | -2.01% |
| 2026-06-09 | 111 | 116.96 | 107.19 | 110.42 | 7,829,387 | -0.32% |
| 2026-06-08 | 113.58 | 114.88 | 110.52 | 110.78 | 7,011,612 | +1.13% |
| 2026-06-05 | 114.5 | 115.9 | 108.29 | 109.54 | 8,104,559 | -5.60% |
| 2026-06-04 | 115.875 | 117.77 | 114.335 | 116.04 | 7,143,433 | +2.74% |
| 2026-06-03 | 114.61 | 115.26 | 112.5 | 112.94 | 7,572,583 | -3.48% |
| 2026-06-02 | 120.455 | 121.53 | 115.535 | 117.01 | 9,304,059 | -5.73% |
| 2026-06-01 | 120.25 | 124.625 | 119.055 | 124.12 | 10,720,423 | +4.56% |
| 2026-05-29 | 116.382 | 119.84 | 113.45 | 118.71 | 12,091,770 | +3.20% |
| 2026-05-28 | 107.185 | 115.25 | 106.96 | 115.03 | 14,633,285 | +7.91% |
| 2026-05-27 | 103.98 | 109.1 | 103.825 | 106.6 | 8,343,826 | +1.62% |
| 2026-05-26 | 103.23 | 105.1 | 102.32 | 104.9 | 7,990,494 | +1.84% |
| 2026-05-22 | 105.81 | 107.85 | 102.98 | 103 | 10,563,550 | -1.77% |
| 2026-05-21 | 103.24 | 106.42 | 101.655 | 104.86 | 6,949,142 | -0.14% |
| 2026-05-20 | 100.19 | 105.12 | 99.231 | 105.01 | 8,178,770 | +3.96% |
| 2026-05-19 | 102.97 | 104.9 | 100.72 | 101.01 | 11,719,184 | -1.35% |
| 2026-05-18 | 99.2 | 103.33 | 98.7 | 102.39 | 9,972,948 | +2.10% |
| 2026-05-15 | 97.5 | 101.45 | 96 | 100.28 | 15,858,556 | +2.94% |
| 2026-05-14 | 95.4 | 97.96 | 94 | 97.42 | 16,595,403 | +2.12% |
| 2026-05-13 | 98.715 | 98.83 | 94.56 | 95.4 | 20,772,083 | -4.45% |
| 2026-05-12 | 102.39 | 103.19 | 98.565 | 99.84 | 14,215,698 | -2.63% |