Shopify Inc.
SHOP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $129.14 | $134.74 | $128.09 | $133.89 | +3.96% | 7.64M |
| Sep 11, 2026 | $130.75 | $131.97 | $128.39 | $128.79 | +1.73% | 10.78M |
| Sep 10, 2026 | $124.03 | $128.99 | $124.03 | $126.60 | -0.15% | 12.13M |
| Sep 9, 2026 | $138.00 | $138.22 | $125.99 | $126.79 | -5.45% | 14.33M |
| Sep 8, 2026 | $141.71 | $141.80 | $132.60 | $134.10 | -7.57% | 14.02M |
| Sep 4, 2026 | $144.56 | $149.43 | $144.49 | $145.09 | -0.54% | 6.91M |
| Sep 3, 2026 | $143.07 | $146.37 | $142.26 | $145.88 | +2.83% | 5.95M |
| Sep 2, 2026 | $139.65 | $142.06 | $138.90 | $141.87 | +1.47% | 6.21M |
| Sep 1, 2026 | $143.67 | $145.55 | $139.23 | $139.82 | -5.12% | 9.16M |
| Aug 31, 2026 | $150.70 | $151.28 | $144.88 | $147.37 | -3.62% | 7.02M |
| Aug 28, 2026 | $154.83 | $156.49 | $152.46 | $152.90 | -0.93% | 4.99M |
| Aug 27, 2026 | $150.48 | $155.69 | $150.20 | $154.33 | +2.69% | 6.71M |
| Aug 26, 2026 | $152.40 | $153.80 | $150.15 | $150.29 | -2.33% | 5.71M |
| Aug 25, 2026 | $149.92 | $154.66 | $149.26 | $153.88 | +2.72% | 5.96M |
| Aug 24, 2026 | $148.51 | $151.63 | $146.80 | $149.80 | +0.37% | 5.56M |
| Aug 21, 2026 | $147.65 | $149.46 | $145.09 | $149.25 | +1.41% | 5.32M |
| Aug 20, 2026 | $146.37 | $148.39 | $144.12 | $147.18 | +0.41% | 5.94M |
| Aug 19, 2026 | $146.64 | $149.78 | $145.61 | $146.58 | 0.00% | 6.20M |
| Aug 18, 2026 | $148.09 | $150.51 | $146.28 | $146.58 | -1.39% | 6.72M |
| Aug 17, 2026 | $152.51 | $153.30 | $148.14 | $148.65 | -3.67% | 7.75M |
| Aug 14, 2026 | $158.34 | $158.87 | $153.34 | $154.32 | -2.66% | 5.49M |
| Aug 13, 2026 | $152.30 | $158.73 | $151.12 | $158.53 | +5.40% | 8.13M |
| Aug 12, 2026 | $151.98 | $153.47 | $148.70 | $150.41 | -1.44% | 5.88M |
| Aug 11, 2026 | $153.85 | $155.00 | $151.56 | $152.61 | -1.66% | 8.28M |
| Aug 10, 2026 | $150.44 | $155.62 | $148.90 | $155.18 | +2.38% | 10.82M |
| Aug 7, 2026 | $148.43 | $152.85 | $145.60 | $151.57 | +2.80% | 13.41M |
| Aug 6, 2026 | $143.70 | $148.09 | $142.10 | $147.44 | +2.22% | 17.54M |
| Aug 5, 2026 | $150.00 | $153.88 | $142.52 | $144.24 | +16.98% | 41.54M |
| Aug 4, 2026 | $117.86 | $123.70 | $117.59 | $123.30 | +5.38% | 21.45M |
| Aug 3, 2026 | $120.36 | $121.75 | $116.64 | $117.01 | -0.12% | 9.19M |
| Jul 31, 2026 | $120.93 | $122.25 | $115.27 | $117.15 | -4.29% | 12.61M |
| Jul 30, 2026 | $126.32 | $126.61 | $122.29 | $122.40 | -5.24% | 10.72M |
| Jul 29, 2026 | $129.05 | $133.73 | $128.22 | $129.17 | -0.85% | 7.52M |
| Jul 28, 2026 | $128.29 | $133.99 | $127.87 | $130.28 | +2.68% | 10.24M |
| Jul 27, 2026 | $118.20 | $126.91 | $117.81 | $126.88 | +11.54% | 11.33M |
| Jul 24, 2026 | $112.99 | $114.60 | $111.26 | $113.75 | +1.56% | 7.44M |
| Jul 23, 2026 | $117.44 | $117.91 | $111.06 | $112.00 | -5.42% | 10.55M |
| Jul 22, 2026 | $122.95 | $123.43 | $116.62 | $118.42 | -3.75% | 7.76M |
| Jul 21, 2026 | $121.21 | $124.29 | $119.25 | $123.03 | -1.16% | 6.85M |
| Jul 20, 2026 | $124.23 | $128.26 | $123.45 | $124.48 | +0.74% | 7.46M |
| Jul 17, 2026 | $124.60 | $124.60 | $121.11 | $123.56 | -1.20% | 6.43M |
| Jul 16, 2026 | $124.60 | $127.89 | $121.78 | $125.06 | +1.22% | 8.23M |
| Jul 15, 2026 | $126.45 | $127.59 | $120.87 | $123.55 | -1.69% | 8.38M |
| Jul 14, 2026 | $121.63 | $126.11 | $120.00 | $125.68 | +0.75% | 4.82M |
| Jul 13, 2026 | $124.63 | $126.70 | $121.70 | $124.74 | +1.80% | 6.76M |
| Jul 10, 2026 | $126.77 | $130.75 | $122.30 | $122.54 | -0.51% | 5.46M |
| Jul 9, 2026 | $117.25 | $123.22 | $116.71 | $123.17 | +3.31% | 6.46M |
| Jul 8, 2026 | $120.93 | $120.94 | $115.17 | $119.22 | -2.18% | 5.65M |
| Jul 7, 2026 | $122.84 | $125.94 | $121.47 | $121.88 | +1.45% | 10.34M |
| Jul 6, 2026 | $118.96 | $121.54 | $115.71 | $120.14 | +0.57% | 7.34M |
| Jul 2, 2026 | $119.05 | $121.30 | $118.42 | $119.46 | -1.78% | 6.76M |
| Jul 1, 2026 | $117.33 | $123.70 | $117.33 | $121.63 | +6.52% | 8.41M |
| Jun 30, 2026 | $113.00 | $116.00 | $112.00 | $114.18 | -0.03% | 6.61M |
| Jun 29, 2026 | $118.38 | $120.62 | $113.99 | $114.21 | -2.27% | 9.92M |
| Jun 26, 2026 | $112.60 | $117.87 | $112.10 | $116.86 | +4.69% | 9.95M |
| Jun 25, 2026 | $113.40 | $115.69 | $111.33 | $111.62 | -2.23% | 7.91M |
| Jun 24, 2026 | $106.87 | $114.49 | $106.72 | $114.17 | +6.03% | 20.11M |
| Jun 23, 2026 | $107.86 | $110.02 | $106.99 | $107.68 | -0.28% | 10.63M |
| Jun 22, 2026 | $106.75 | $111.58 | $106.00 | $107.98 | -0.80% | 8.60M |
| Jun 18, 2026 | $107.79 | $109.66 | $106.14 | $108.85 | — | 10.06M |
