Shopify Inc. Class A Subordinate Voting Shares$146.88SAP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $190.64 | $195.80 | $190.55 | $195.49 | +3.08% | 2.85M |
| Aug 3, 2026 | $191.70 | $194.39 | $188.73 | $189.65 | +3.28% | 2.98M |
| Jul 31, 2026 | $179.08 | $184.06 | $177.93 | $183.62 | +1.51% | 3.13M |
| Jul 30, 2026 | $182.31 | $183.06 | $178.54 | $180.88 | -2.75% | 4.11M |
| Jul 29, 2026 | $183.32 | $188.86 | $181.30 | $185.99 | +3.81% | 5.97M |
| Jul 28, 2026 | $175.60 | $182.18 | $175.20 | $179.17 | +4.77% | 4.24M |
| Jul 27, 2026 | $169.88 | $173.37 | $167.70 | $171.01 | +6.88% | 4.50M |
| Jul 24, 2026 | $153.75 | $161.31 | $153.21 | $160.00 | +9.30% | 6.19M |
| Jul 23, 2026 | $149.55 | $150.23 | $144.97 | $146.38 | -1.59% | 4.40M |
| Jul 22, 2026 | $155.23 | $155.27 | $147.45 | $148.75 | -3.62% | 4.10M |
| Jul 21, 2026 | $155.00 | $157.24 | $154.33 | $154.34 | -2.53% | 3.13M |
| Jul 20, 2026 | $156.00 | $159.72 | $154.17 | $158.35 | -0.43% | 2.85M |
| Jul 17, 2026 | $158.64 | $160.63 | $157.26 | $159.04 | -1.61% | 3.11M |
| Jul 16, 2026 | $157.85 | $162.28 | $154.73 | $161.64 | +3.68% | 3.36M |
| Jul 15, 2026 | $155.52 | $159.41 | $155.47 | $155.91 | +0.71% | 2.41M |
| Jul 14, 2026 | $153.64 | $157.25 | $152.53 | $154.81 | -3.23% | 4.24M |
| Jul 13, 2026 | $157.52 | $161.24 | $157.28 | $159.97 | +1.34% | 3.00M |
| Jul 10, 2026 | $160.31 | $160.64 | $156.60 | $157.86 | -0.38% | 1.72M |
| Jul 9, 2026 | $154.37 | $158.61 | $153.29 | $158.46 | +0.66% | 2.22M |
| Jul 8, 2026 | $157.84 | $158.58 | $156.33 | $157.42 | -3.29% | 3.07M |
| Jul 7, 2026 | $165.46 | $165.95 | $162.58 | $162.77 | +1.42% | 1.68M |
| Jul 6, 2026 | $160.14 | $161.76 | $158.65 | $160.49 | -1.29% | 1.77M |
| Jul 2, 2026 | $159.87 | $163.04 | $159.55 | $162.59 | +2.16% | 2.37M |
| Jul 1, 2026 | $157.80 | $160.71 | $156.75 | $159.15 | +3.27% | 2.85M |
| Jun 30, 2026 | $152.19 | $154.78 | $151.95 | $154.11 | -0.51% | 2.13M |
| Jun 29, 2026 | $157.53 | $158.06 | $154.67 | $154.90 | -0.12% | 2.10M |
| Jun 26, 2026 | $150.98 | $155.37 | $150.76 | $155.09 | +4.75% | 2.23M |
| Jun 25, 2026 | $149.92 | $152.55 | $148.06 | $148.06 | -3.07% | 2.69M |
| Jun 24, 2026 | $151.99 | $154.35 | $151.42 | $152.75 | -0.41% | 2.08M |
| Jun 23, 2026 | $154.72 | $155.22 | $152.60 | $153.38 | +2.59% | 2.68M |
| Jun 22, 2026 | $150.43 | $152.86 | $149.19 | $149.51 | -3.68% | 2.77M |
| Jun 18, 2026 | $156.55 | $156.60 | $154.13 | $155.22 | -2.25% | 3.04M |
| Jun 17, 2026 | $165.24 | $166.16 | $158.79 | $158.79 | -4.00% | 2.66M |
| Jun 16, 2026 | $167.31 | $168.19 | $164.57 | $165.41 | +0.66% | 1.67M |
| Jun 15, 2026 | $166.52 | $168.05 | $164.20 | $164.33 | +0.09% | 1.66M |
| Jun 12, 2026 | $162.45 | $164.37 | $160.03 | $164.18 | +0.33% | 2.50M |
| Jun 11, 2026 | $163.84 | $165.46 | $160.42 | $163.64 | -3.91% | 4.24M |
| Jun 10, 2026 | $170.10 | $173.85 | $169.40 | $170.30 | -4.82% | 3.14M |
| Jun 9, 2026 | $178.77 | $180.69 | $176.33 | $178.92 | -1.65% | 3.23M |
| Jun 8, 2026 | $182.60 | $183.67 | $181.60 | $181.92 | -1.54% | 2.19M |
| Jun 5, 2026 | $190.68 | $192.13 | $183.80 | $184.77 | -1.27% | 3.82M |
| Jun 4, 2026 | $192.31 | $192.48 | $187.00 | $187.14 | +3.58% | 3.93M |
| Jun 3, 2026 | $185.14 | $186.01 | $180.02 | $180.67 | -5.32% | 2.63M |
| Jun 2, 2026 | $192.74 | $194.12 | $186.89 | $190.82 | -2.70% | 4.40M |
| Jun 1, 2026 | $193.97 | $196.39 | $191.34 | $196.11 | +7.88% | 4.68M |
| May 29, 2026 | $175.94 | $182.82 | $175.10 | $181.79 | +3.61% | 5.02M |
| May 28, 2026 | $172.82 | $177.84 | $171.69 | $175.46 | +0.76% | 3.52M |
| May 27, 2026 | $174.40 | $176.96 | $173.47 | $174.14 | -0.58% | 2.00M |
| May 26, 2026 | $176.53 | $176.86 | $174.80 | $175.15 | -0.45% | 2.17M |
| May 22, 2026 | $177.05 | $179.71 | $175.38 | $175.95 | -0.19% | 2.00M |
| May 21, 2026 | $176.12 | $177.03 | $172.73 | $176.28 | -2.01% | 2.47M |
| May 20, 2026 | $176.26 | $180.16 | $174.35 | $179.89 | +0.61% | 3.13M |
| May 19, 2026 | $184.23 | $185.36 | $178.52 | $178.80 | +2.39% | 5.88M |
| May 18, 2026 | $167.78 | $175.33 | $167.37 | $174.62 | +3.03% | 3.14M |
| May 15, 2026 | $168.43 | $169.77 | $166.57 | $169.48 | +3.23% | 3.62M |
| May 14, 2026 | $160.97 | $165.23 | $160.08 | $164.18 | +2.09% | 3.45M |
| May 13, 2026 | $162.31 | $162.69 | $158.58 | $160.82 | -3.86% | 5.04M |
| May 12, 2026 | $170.44 | $170.44 | $165.60 | $167.27 | -1.66% | 2.90M |
| May 11, 2026 | $173.24 | $173.83 | $168.80 | $170.10 | -2.07% | 2.79M |
| May 8, 2026 | $174.31 | $174.34 | $170.89 | $173.70 | — | 3.71M |
