Shopify Inc. Class A Subordinate Voting Shares$146.88APP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $418.33 | $426.90 | $405.33 | $419.70 | +3.33% | 7.15M |
| Aug 3, 2026 | $410.70 | $414.28 | $399.05 | $406.16 | +2.59% | 4.59M |
| Jul 31, 2026 | $397.90 | $398.16 | $377.71 | $395.90 | -1.97% | 15.45M |
| Jul 30, 2026 | $393.02 | $406.38 | $390.05 | $403.87 | +1.10% | 7.55M |
| Jul 29, 2026 | $413.54 | $420.85 | $397.15 | $399.46 | -4.49% | 5.61M |
| Jul 28, 2026 | $414.48 | $420.95 | $395.15 | $418.22 | +1.33% | 5.58M |
| Jul 27, 2026 | $404.75 | $417.58 | $401.45 | $412.73 | +5.29% | 5.15M |
| Jul 24, 2026 | $397.10 | $400.90 | $386.97 | $391.98 | -1.72% | 4.86M |
| Jul 23, 2026 | $414.26 | $414.89 | $396.50 | $398.86 | -3.30% | 5.36M |
| Jul 22, 2026 | $424.56 | $424.64 | $407.07 | $412.48 | -3.78% | 7.82M |
| Jul 21, 2026 | $419.09 | $434.60 | $418.00 | $428.69 | +0.96% | 4.86M |
| Jul 20, 2026 | $429.74 | $437.93 | $422.55 | $424.60 | +0.01% | 5.12M |
| Jul 17, 2026 | $421.43 | $431.39 | $413.63 | $424.54 | -2.29% | 5.63M |
| Jul 16, 2026 | $452.30 | $453.83 | $432.40 | $434.48 | -4.03% | 5.17M |
| Jul 15, 2026 | $448.90 | $462.69 | $444.16 | $452.73 | +0.84% | 4.63M |
| Jul 14, 2026 | $433.50 | $459.57 | $431.10 | $448.98 | +1.38% | 6.66M |
| Jul 13, 2026 | $497.00 | $500.43 | $433.71 | $442.85 | -12.65% | 10.35M |
| Jul 10, 2026 | $526.60 | $534.03 | $504.19 | $506.98 | -2.58% | 3.49M |
| Jul 9, 2026 | $504.95 | $529.88 | $500.50 | $520.43 | -0.34% | 4.71M |
| Jul 8, 2026 | $524.70 | $527.20 | $507.00 | $522.18 | -1.10% | 4.83M |
| Jul 7, 2026 | $540.78 | $548.44 | $518.10 | $527.98 | -2.91% | 5.00M |
| Jul 6, 2026 | $514.85 | $545.35 | $513.40 | $543.79 | +3.17% | 5.80M |
| Jul 2, 2026 | $550.24 | $576.46 | $524.82 | $527.06 | -6.65% | 6.00M |
| Jul 1, 2026 | $532.94 | $574.75 | $521.93 | $564.61 | +9.58% | 5.92M |
| Jun 30, 2026 | $494.42 | $519.46 | $492.84 | $515.23 | +3.30% | 5.59M |
| Jun 29, 2026 | $490.34 | $506.49 | $483.00 | $498.76 | +4.54% | 5.30M |
| Jun 26, 2026 | $446.29 | $483.32 | $440.40 | $477.08 | +6.99% | 3.43M |
| Jun 25, 2026 | $450.97 | $451.81 | $418.46 | $445.93 | -4.09% | 4.13M |
| Jun 24, 2026 | $459.20 | $474.51 | $456.83 | $464.96 | -0.44% | 5.41M |
| Jun 23, 2026 | $462.96 | $474.23 | $458.16 | $467.02 | -0.50% | 5.08M |
| Jun 22, 2026 | $457.34 | $482.08 | $447.35 | $469.39 | -0.07% | 8.36M |
| Jun 18, 2026 | $481.31 | $483.90 | $460.20 | $469.71 | -2.04% | 9.55M |
| Jun 17, 2026 | $514.05 | $518.65 | $478.60 | $479.49 | -6.93% | 5.47M |
| Jun 16, 2026 | $522.50 | $523.75 | $494.69 | $515.20 | -1.09% | 6.73M |
| Jun 15, 2026 | $509.50 | $530.55 | $507.01 | $520.86 | +4.85% | 7.52M |
| Jun 12, 2026 | $479.02 | $499.80 | $472.05 | $496.77 | +3.80% | 4.34M |
| Jun 11, 2026 | $486.17 | $495.00 | $472.00 | $478.57 | -2.92% | 5.94M |
| Jun 10, 2026 | $505.99 | $517.12 | $492.63 | $492.98 | -5.35% | 4.84M |
| Jun 9, 2026 | $558.16 | $567.66 | $502.81 | $520.84 | -7.60% | 4.46M |
| Jun 8, 2026 | $558.59 | $573.70 | $557.42 | $563.69 | +1.16% | 3.90M |
| Jun 5, 2026 | $577.92 | $595.00 | $548.78 | $557.20 | -0.30% | 5.55M |
| Jun 4, 2026 | $572.40 | $587.00 | $554.23 | $558.87 | -2.10% | 4.96M |
| Jun 3, 2026 | $594.80 | $599.64 | $565.04 | $570.83 | -5.75% | 3.46M |
| Jun 2, 2026 | $613.86 | $617.00 | $591.00 | $605.63 | -1.31% | 2.72M |
| Jun 1, 2026 | $615.20 | $622.00 | $584.86 | $613.70 | +0.10% | 4.30M |
| May 29, 2026 | $601.47 | $616.67 | $580.52 | $613.09 | +2.20% | 6.25M |
| May 28, 2026 | $562.16 | $606.39 | $560.49 | $599.89 | +5.65% | 5.84M |
| May 27, 2026 | $520.91 | $581.00 | $514.12 | $567.83 | +10.42% | 8.28M |
| May 26, 2026 | $516.07 | $538.82 | $497.00 | $514.24 | +6.76% | 6.76M |
| May 22, 2026 | $485.00 | $494.44 | $475.79 | $481.68 | -0.87% | 3.83M |
| May 21, 2026 | $480.00 | $498.26 | $473.09 | $485.89 | +0.75% | 3.20M |
| May 20, 2026 | $474.41 | $483.25 | $461.00 | $482.28 | +1.13% | 2.94M |
| May 19, 2026 | $501.54 | $503.78 | $473.18 | $476.90 | -3.14% | 3.30M |
| May 18, 2026 | $496.49 | $515.39 | $484.79 | $492.38 | -1.72% | 4.47M |
| May 15, 2026 | $479.99 | $504.98 | $476.50 | $501.00 | +3.26% | 5.35M |
| May 14, 2026 | $452.56 | $487.77 | $450.32 | $485.16 | +6.97% | 5.96M |
| May 13, 2026 | $487.39 | $487.39 | $450.30 | $453.53 | -7.57% | 5.62M |
| May 12, 2026 | $480.38 | $492.73 | $477.43 | $490.69 | +2.56% | 4.69M |
| May 11, 2026 | $456.07 | $479.28 | $447.09 | $478.42 | +2.11% | 4.57M |
| May 8, 2026 | $494.07 | $495.00 | $447.48 | $468.55 | — | 7.77M |
