Shopify Inc. SHOP
147.09 USD +0.31 (+0.21%)
Regular-session close
145.62 -1.47 -1.00%
After hours · Nov 13, 7:56 PM ET
144.60 Day range 150.71
95.40 52-week range 179.22
- YTD
- -8.62%
- 1 year
- +0.51%
SHOP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 147.23 | 150.71 | 144.60 | 147.09 | +0.31 | +0.21% | 4,249,604 |
| Nov 12, 2026 | 147.99 | 150.48 | 144.43 | 146.78 | -2.48 | -1.66% | 4,924,500 |
| Nov 11, 2026 | 149.53 | 150.11 | 147.12 | 149.26 | +2.65 | +1.81% | 4,844,200 |
| Nov 10, 2026 | 150.33 | 151.20 | 142.10 | 146.61 | -5.45 | -3.58% | 6,622,400 |
| Nov 9, 2026 | 151.15 | 152.59 | 148.01 | 152.06 | +3.15 | +2.12% | 6,027,900 |
| Nov 6, 2026 | 143.45 | 151.38 | 142.62 | 148.91 | +5.16 | +3.59% | 7,972,800 |
| Nov 5, 2026 | 151.85 | 152.15 | 137.70 | 143.75 | -9.28 | -6.06% | 12,231,200 |
| Nov 4, 2026 | 143.42 | 153.72 | 143.30 | 153.03 | +10.46 | +7.34% | 13,144,300 |
| Nov 3, 2026 | 136.43 | 149.34 | 135.65 | 142.57 | -13.65 | -8.74% | 24,768,700 |
| Nov 2, 2026 | 158.29 | 160.88 | 153.33 | 156.22 | -1.27 | -0.81% | 13,932,000 |
| Oct 30, 2026 | 161.89 | 162.10 | 154.26 | 157.49 | -9.40 | -5.63% | 10,534,600 |
| Oct 29, 2026 | 165.22 | 168.55 | 162.52 | 166.89 | -1.33 | -0.79% | 4,549,800 |
| Oct 28, 2026 | 165.42 | 169.20 | 164.42 | 168.22 | +2.41 | +1.45% | 5,685,400 |
| Oct 27, 2026 | 168.58 | 171.00 | 163.57 | 165.81 | -2.37 | -1.41% | 5,483,300 |
| Oct 26, 2026 | 168.49 | 171.41 | 167.59 | 168.18 | -0.50 | -0.30% | 5,222,200 |
| Oct 23, 2026 | 167.25 | 170.30 | 166.09 | 168.68 | -0.13 | -0.08% | 4,101,800 |
| Oct 22, 2026 | 174.43 | 177.00 | 165.40 | 168.81 | -5.48 | -3.14% | 10,934,800 |
| Oct 21, 2026 | 172.98 | 178.28 | 171.15 | 174.29 | +0.81 | +0.47% | 6,674,600 |
| Oct 20, 2026 | 170.31 | 176.26 | 170.15 | 173.48 | +2.42 | +1.41% | 6,728,400 |
| Oct 19, 2026 | 171.60 | 174.36 | 169.53 | 171.06 | +1.54 | +0.91% | 6,729,100 |
| Oct 16, 2026 | 177.71 | 180.41 | 167.34 | 169.52 | -8.62 | -4.84% | 15,244,000 |
| Oct 15, 2026 | 164.30 | 178.31 | 163.25 | 178.14 | +5.64 | +3.27% | 10,698,200 |
| Oct 14, 2026 | 174.55 | 179.20 | 170.22 | 172.50 | -4.02 | -2.28% | 8,357,100 |
| Oct 13, 2026 | 175.80 | 179.21 | 173.81 | 176.52 | -2.70 | -1.51% | 7,014,200 |
| Oct 12, 2026 | 173.90 | 180.88 | 172.94 | 179.22 | +8.37 | +4.90% | 12,444,400 |
| Oct 9, 2026 | 166.04 | 171.04 | 165.76 | 170.85 | +6.29 | +3.82% | 6,758,100 |
| Oct 8, 2026 | 165.28 | 167.94 | 164.02 | 164.56 | -1.47 | -0.89% | 7,221,000 |
| Oct 7, 2026 | 162.57 | 166.96 | 161.37 | 166.03 | +1.59 | +0.97% | 6,475,200 |
| Oct 6, 2026 | 166.02 | 166.28 | 163.10 | 164.44 | +4.33 | +2.70% | 9,777,400 |
| Oct 5, 2026 | 153.06 | 162.99 | 151.70 | 160.11 | +8.72 | +5.76% | 8,948,900 |
| Oct 2, 2026 | 151.77 | 153.01 | 150.28 | 151.39 | +2.30 | +1.54% | 5,730,900 |
| Oct 1, 2026 | 150.17 | 152.64 | 148.01 | 149.09 | +0.79 | +0.53% | 4,930,500 |
| Sep 30, 2026 | 148.68 | 151.73 | 147.04 | 148.30 | +0.04 | +0.03% | 7,010,300 |
| Sep 29, 2026 | 143.91 | 149.34 | 142.43 | 148.26 | +4.25 | +2.95% | 8,709,700 |
| Sep 28, 2026 | 138.04 | 144.05 | 136.49 | 144.01 | +1.76 | +1.24% | 8,150,500 |
| Sep 25, 2026 | 144.47 | 144.97 | 140.93 | 142.25 | -2.91 | -2.00% | 5,991,700 |
| Sep 24, 2026 | 140.56 | 145.96 | 140.30 | 145.16 | +2.82 | +1.98% | 9,457,700 |
| Sep 23, 2026 | 146.62 | 151.29 | 135.68 | 142.34 | -5.40 | -3.66% | 20,896,200 |
| Sep 22, 2026 | 144.55 | 150.18 | 144.25 | 147.74 | +9.82 | +7.12% | 25,466,400 |
| Sep 21, 2026 | 128.79 | 138.03 | 126.39 | 137.92 | +9.42 | +7.33% | 16,650,100 |
| Sep 18, 2026 | 128.79 | 129.40 | 126.82 | 128.50 | -0.10 | -0.08% | 11,101,600 |
| Sep 17, 2026 | 130.25 | 130.80 | 127.64 | 128.60 | -1.36 | -1.05% | 7,019,700 |
| Sep 16, 2026 | 129.65 | 132.68 | 128.61 | 129.96 | +0.10 | +0.08% | 6,379,000 |
| Sep 15, 2026 | 132.38 | 133.24 | 129.64 | 129.86 | -4.03 | -3.01% | 6,179,500 |
| Sep 14, 2026 | 129.14 | 134.74 | 128.09 | 133.89 | +5.10 | +3.96% | 7,637,600 |
| Sep 11, 2026 | 130.75 | 131.97 | 128.39 | 128.79 | +2.19 | +1.73% | 10,779,500 |
| Sep 10, 2026 | 124.03 | 128.99 | 124.03 | 126.60 | -0.19 | -0.15% | 12,127,800 |
| Sep 9, 2026 | 138.00 | 138.22 | 125.99 | 126.79 | -7.31 | -5.45% | 14,330,500 |
| Sep 8, 2026 | 141.71 | 141.80 | 132.60 | 134.10 | -10.99 | -7.57% | 14,016,200 |
| Sep 4, 2026 | 144.55 | 149.43 | 144.49 | 145.09 | -0.79 | -0.54% | 6,903,900 |
| Sep 3, 2026 | 143.07 | 146.37 | 142.26 | 145.88 | +4.01 | +2.83% | 5,951,700 |
| Sep 2, 2026 | 139.65 | 142.05 | 138.90 | 141.87 | +2.05 | +1.47% | 6,209,300 |
| Sep 1, 2026 | 143.66 | 145.54 | 139.23 | 139.82 | -7.55 | -5.12% | 9,151,300 |
| Aug 31, 2026 | 150.70 | 151.28 | 144.88 | 147.37 | -5.53 | -3.62% | 7,014,400 |
| Aug 28, 2026 | 154.82 | 156.49 | 152.46 | 152.90 | -1.43 | -0.93% | 4,989,400 |
| Aug 27, 2026 | 150.48 | 155.69 | 150.20 | 154.33 | +4.04 | +2.69% | 6,705,200 |
| Aug 26, 2026 | 152.40 | 153.80 | 150.15 | 150.29 | -3.59 | -2.33% | 5,708,500 |
| Aug 25, 2026 | 149.91 | 154.66 | 149.26 | 153.88 | +4.08 | +2.72% | 5,955,700 |
| Aug 24, 2026 | 148.51 | 151.63 | 146.80 | 149.80 | +0.55 | +0.37% | 5,560,000 |
| Aug 21, 2026 | 147.65 | 149.46 | 145.09 | 149.25 | +2.07 | +1.41% | 5,317,000 |
| Aug 20, 2026 | 146.37 | 148.39 | 144.12 | 147.18 | +0.60 | +0.41% | 5,935,300 |
| Aug 19, 2026 | 146.64 | 149.78 | 145.61 | 146.58 | 0.00 | 0.00% | 6,195,400 |
| Aug 18, 2026 | 148.09 | 150.51 | 146.28 | 146.58 | -2.07 | -1.39% | 6,721,400 |
| Aug 17, 2026 | 152.51 | 153.30 | 148.14 | 148.65 | -5.67 | -3.67% | 7,748,300 |
| Aug 14, 2026 | 158.34 | 158.87 | 153.34 | 154.32 | -4.21 | -2.66% | 5,489,400 |
65 days, newest first. Daily bars as drawn on the SHOP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.