Shopify Inc.
SHOP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.70% | 10.06M |
| Jun 17, 2026 | $112.40 | $114.07 | $107.76 | $108.09 | -4.54% | 8.78M |
| Jun 16, 2026 | $111.98 | $114.58 | $111.60 | $113.23 | +0.66% | 5.49M |
| Jun 15, 2026 | $110.90 | $115.32 | $110.20 | $112.49 | +3.93% | 6.83M |
| Jun 12, 2026 | $110.10 | $111.03 | $106.98 | $108.24 | -2.02% | 8.81M |
| Jun 11, 2026 | $106.90 | $110.57 | $104.11 | $110.47 | +2.10% | 8.25M |
| Jun 10, 2026 | $108.60 | $110.25 | $106.40 | $108.20 | -2.01% | 7.39M |
| Jun 9, 2026 | $111.00 | $116.96 | $107.19 | $110.42 | -0.32% | 7.83M |
| Jun 8, 2026 | $113.58 | $114.88 | $110.52 | $110.78 | +1.13% | 7.01M |
| Jun 5, 2026 | $114.50 | $115.90 | $108.29 | $109.54 | -5.60% | 8.10M |
| Jun 4, 2026 | $115.88 | $117.77 | $114.33 | $116.04 | +2.74% | 7.14M |
| Jun 3, 2026 | $114.61 | $115.26 | $112.50 | $112.94 | -3.48% | 7.57M |
| Jun 2, 2026 | $120.46 | $121.53 | $115.54 | $117.01 | -5.73% | 9.30M |
| Jun 1, 2026 | $120.25 | $124.63 | $119.06 | $124.12 | +4.56% | 10.72M |
| May 29, 2026 | $116.38 | $119.84 | $113.45 | $118.71 | +3.20% | 12.09M |
| May 28, 2026 | $107.19 | $115.25 | $106.96 | $115.03 | +7.91% | 14.63M |
| May 27, 2026 | $103.98 | $109.10 | $103.83 | $106.60 | +1.62% | 8.34M |
| May 26, 2026 | $103.23 | $105.10 | $102.32 | $104.90 | +1.84% | 7.99M |
| May 22, 2026 | $105.81 | $107.85 | $102.98 | $103.00 | -1.77% | 10.56M |
| May 21, 2026 | $103.24 | $106.42 | $101.66 | $104.86 | -0.14% | 6.95M |
| May 20, 2026 | $100.19 | $105.12 | $99.23 | $105.01 | +3.96% | 8.18M |
| May 19, 2026 | $102.97 | $104.90 | $100.72 | $101.01 | -1.35% | 11.72M |
| May 18, 2026 | $99.20 | $103.33 | $98.70 | $102.39 | +2.10% | 9.97M |
| May 15, 2026 | $97.50 | $101.45 | $96.00 | $100.28 | +2.94% | 15.86M |
| May 14, 2026 | $95.40 | $97.96 | $94.00 | $97.42 | +2.12% | 16.60M |
| May 13, 2026 | $98.72 | $98.83 | $94.56 | $95.40 | -4.45% | 20.77M |
| May 12, 2026 | $102.39 | $103.19 | $98.57 | $99.84 | -2.63% | 14.22M |
| May 11, 2026 | $107.35 | $108.42 | $102.38 | $102.54 | — | 18.80M |
