Shopify Inc. Class A Subordinate Voting Shares$146.88CRWD · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $205.80 | $212.64 | $203.50 | $211.22 | +4.29% | 8.35M |
| Aug 3, 2026 | $194.04 | $203.17 | $192.60 | $202.54 | +6.12% | 10.30M |
| Jul 31, 2026 | $187.22 | $191.65 | $184.16 | $190.86 | +3.05% | 7.89M |
| Jul 30, 2026 | $180.58 | $185.46 | $177.75 | $185.22 | +3.26% | 8.96M |
| Jul 29, 2026 | $182.63 | $186.39 | $176.46 | $179.38 | -1.33% | 7.15M |
| Jul 28, 2026 | $181.33 | $184.67 | $174.14 | $181.80 | +0.94% | 8.48M |
| Jul 27, 2026 | $187.91 | $188.50 | $179.50 | $180.11 | -1.73% | 6.59M |
| Jul 24, 2026 | $185.00 | $185.84 | $181.83 | $183.28 | -0.08% | 5.78M |
| Jul 23, 2026 | $189.51 | $190.21 | $181.78 | $183.42 | -2.65% | 6.59M |
| Jul 22, 2026 | $192.56 | $193.49 | $185.05 | $188.42 | -1.43% | 9.08M |
| Jul 21, 2026 | $199.81 | $200.00 | $189.68 | $191.15 | -3.70% | 9.88M |
| Jul 20, 2026 | $203.08 | $208.25 | $197.82 | $198.49 | -2.26% | 7.38M |
| Jul 17, 2026 | $200.40 | $209.50 | $199.52 | $203.08 | -0.33% | 9.10M |
| Jul 16, 2026 | $207.17 | $207.69 | $200.07 | $203.76 | -1.46% | 8.03M |
| Jul 15, 2026 | $212.38 | $217.50 | $205.10 | $206.77 | -1.88% | 12.00M |
| Jul 14, 2026 | $191.00 | $211.00 | $189.46 | $210.73 | +12.14% | 12.14M |
| Jul 13, 2026 | $186.86 | $189.25 | $181.00 | $187.91 | +0.39% | 6.48M |
| Jul 10, 2026 | $196.60 | $198.00 | $186.48 | $187.18 | -5.66% | 9.27M |
| Jul 9, 2026 | $188.31 | $198.75 | $187.00 | $198.40 | +3.81% | 6.28M |
| Jul 8, 2026 | $193.51 | $195.66 | $185.30 | $191.12 | -1.80% | 7.98M |
| Jul 7, 2026 | $200.69 | $201.37 | $192.22 | $194.62 | -2.39% | 9.55M |
| Jul 6, 2026 | $189.51 | $209.50 | $188.55 | $199.38 | +2.78% | 10.19M |
| Jul 2, 2026 | $191.26 | $199.53 | $190.61 | $193.98 | +0.41% | 10.43M |
| Jul 1, 2026 | $193.75 | $196.50 | $191.25 | $193.19 | +1.26% | 10.74M |
| Jun 30, 2026 | $184.13 | $191.33 | $183.00 | $190.79 | +2.72% | 14.75M |
| Jun 29, 2026 | $177.38 | $189.00 | $176.03 | $185.73 | +5.96% | 19.76M |
| Jun 26, 2026 | $171.55 | $176.21 | $168.40 | $175.27 | +3.31% | 13.33M |
| Jun 25, 2026 | $170.10 | $173.19 | $167.50 | $169.66 | +0.84% | 12.04M |
| Jun 24, 2026 | $170.12 | $171.79 | $167.25 | $168.26 | -1.16% | 7.02M |
| Jun 23, 2026 | $167.25 | $172.73 | $165.50 | $170.23 | +0.81% | 9.49M |
| Jun 22, 2026 | $171.27 | $178.05 | $168.30 | $168.86 | -1.38% | 13.74M |
| Jun 18, 2026 | $171.69 | $173.98 | $165.23 | $171.22 | +0.28% | 21.52M |
| Jun 17, 2026 | $170.00 | $172.73 | $167.73 | $170.74 | +0.51% | 8.39M |
| Jun 16, 2026 | $173.27 | $175.22 | $166.49 | $169.87 | -1.94% | 8.58M |
| Jun 15, 2026 | $173.17 | $174.37 | $167.22 | $173.23 | +1.48% | 10.18M |
| Jun 12, 2026 | $172.67 | $175.54 | $169.50 | $170.70 | -1.26% | 9.25M |
| Jun 11, 2026 | $161.32 | $174.11 | $160.25 | $172.88 | +6.76% | 14.14M |
| Jun 10, 2026 | $159.76 | $165.53 | $158.99 | $161.94 | +0.44% | 10.11M |
| Jun 9, 2026 | $164.70 | $166.22 | $154.44 | $161.23 | -2.10% | 14.96M |
| Jun 8, 2026 | $168.38 | $171.00 | $163.00 | $164.70 | -1.82% | 13.35M |
| Jun 5, 2026 | $174.19 | $176.56 | $167.53 | $167.76 | -6.68% | 20.96M |
| Jun 4, 2026 | $168.52 | $180.24 | $167.78 | $179.77 | -3.81% | 29.80M |
| Jun 3, 2026 | $191.42 | $191.75 | $185.53 | $186.90 | -2.78% | 20.99M |
| Jun 2, 2026 | $191.21 | $194.71 | $186.35 | $192.24 | -1.69% | 16.74M |
| Jun 1, 2026 | $183.95 | $196.42 | $183.50 | $195.54 | +7.00% | 18.36M |
| May 29, 2026 | $169.36 | $182.87 | $168.74 | $182.75 | +8.94% | 19.28M |
| May 28, 2026 | $162.33 | $169.38 | $160.38 | $167.75 | +3.97% | 9.50M |
| May 27, 2026 | $160.25 | $165.17 | $158.27 | $161.34 | -3.90% | 13.11M |
| May 26, 2026 | $166.25 | $169.38 | $162.00 | $167.89 | +1.22% | 8.35M |
| May 22, 2026 | $162.63 | $168.71 | $162.40 | $165.87 | +2.35% | 11.13M |
| May 21, 2026 | $162.63 | $164.89 | $160.51 | $162.06 | -0.29% | 10.58M |
| May 20, 2026 | $153.58 | $162.75 | $153.52 | $162.53 | +5.39% | 17.53M |
| May 19, 2026 | $155.00 | $158.56 | $153.32 | $154.22 | -0.32% | 17.86M |
| May 18, 2026 | $147.37 | $155.26 | $146.84 | $154.71 | +4.17% | 18.80M |
| May 15, 2026 | $143.29 | $149.56 | $140.17 | $148.52 | +2.44% | 15.44M |
| May 14, 2026 | $139.93 | $145.95 | $138.75 | $144.99 | +3.09% | 11.26M |
| May 13, 2026 | $135.21 | $142.09 | $134.59 | $140.64 | +3.00% | 11.20M |
| May 12, 2026 | $135.50 | $138.11 | $133.25 | $136.55 | +0.72% | 14.18M |
| May 11, 2026 | $130.95 | $135.67 | $130.50 | $135.57 | +2.75% | 11.17M |
| May 8, 2026 | $124.79 | $132.23 | $123.08 | $131.94 | — | 16.16M |
