Shopify Inc. Class A Subordinate Voting Shares
SHOP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $158.29 | $160.88 | $153.33 | $156.22 | -0.81% | 13.93M |
| Oct 30, 2026 | $161.89 | $162.10 | $154.26 | $157.49 | -5.63% | 10.54M |
| Oct 29, 2026 | $165.22 | $168.55 | $162.52 | $166.89 | -0.79% | 4.55M |
| Oct 28, 2026 | $165.42 | $169.20 | $164.42 | $168.22 | +1.45% | 5.69M |
| Oct 27, 2026 | $168.58 | $171.00 | $163.57 | $165.81 | -1.41% | 5.49M |
| Oct 26, 2026 | $168.50 | $171.41 | $167.59 | $168.18 | -0.30% | 5.22M |
| Oct 23, 2026 | $167.25 | $170.30 | $166.09 | $168.68 | -0.08% | 4.10M |
| Oct 22, 2026 | $174.43 | $177.00 | $165.41 | $168.81 | -3.14% | 10.94M |
| Oct 21, 2026 | $172.98 | $178.28 | $171.15 | $174.29 | +0.47% | 6.67M |
| Oct 20, 2026 | $170.31 | $176.26 | $170.15 | $173.48 | +1.41% | 6.74M |
| Oct 19, 2026 | $171.60 | $174.36 | $169.53 | $171.06 | +0.91% | 6.73M |
| Oct 16, 2026 | $177.72 | $180.41 | $167.34 | $169.52 | -4.84% | 15.25M |
| Oct 15, 2026 | $164.30 | $178.31 | $163.25 | $178.14 | +3.27% | 10.70M |
| Oct 14, 2026 | $174.55 | $179.20 | $170.22 | $172.50 | -2.28% | 8.36M |
| Oct 13, 2026 | $175.80 | $179.21 | $173.81 | $176.52 | -1.51% | 7.02M |
| Oct 12, 2026 | $173.90 | $180.88 | $172.94 | $179.22 | +4.90% | 12.45M |
| Oct 9, 2026 | $166.05 | $171.05 | $165.76 | $170.85 | +3.82% | 6.76M |
| Oct 8, 2026 | $165.28 | $167.94 | $164.02 | $164.56 | -0.89% | 7.22M |
| Oct 7, 2026 | $162.57 | $166.96 | $161.37 | $166.03 | +0.97% | 6.48M |
| Oct 6, 2026 | $166.02 | $166.28 | $163.10 | $164.44 | +2.70% | 9.78M |
| Oct 5, 2026 | $153.06 | $162.99 | $151.70 | $160.11 | +5.76% | 8.96M |
| Oct 2, 2026 | $151.77 | $153.01 | $150.28 | $151.39 | +1.54% | 5.73M |
| Oct 1, 2026 | $150.17 | $152.64 | $148.01 | $149.09 | +0.53% | 4.93M |
| Sep 30, 2026 | $148.68 | $151.73 | $147.04 | $148.30 | +0.03% | 7.01M |
| Sep 29, 2026 | $143.91 | $149.34 | $142.43 | $148.26 | +2.95% | 8.72M |
| Sep 28, 2026 | $138.04 | $144.05 | $136.49 | $144.01 | +1.24% | 8.15M |
| Sep 25, 2026 | $144.47 | $144.97 | $140.93 | $142.25 | -2.00% | 5.99M |
| Sep 24, 2026 | $140.56 | $145.96 | $140.30 | $145.16 | +1.98% | 9.46M |
| Sep 23, 2026 | $146.62 | $151.29 | $135.68 | $142.34 | -3.66% | 20.90M |
| Sep 22, 2026 | $144.55 | $150.18 | $144.25 | $147.74 | +7.12% | 25.47M |
| Sep 21, 2026 | $128.80 | $138.03 | $126.39 | $137.92 | +7.33% | 16.65M |
| Sep 18, 2026 | $128.79 | $129.40 | $126.83 | $128.50 | -0.08% | 11.11M |
| Sep 17, 2026 | $130.25 | $130.80 | $127.64 | $128.60 | -1.05% | 7.02M |
| Sep 16, 2026 | $129.65 | $132.69 | $128.61 | $129.96 | +0.08% | 6.38M |
| Sep 15, 2026 | $132.38 | $133.24 | $129.64 | $129.86 | -3.01% | 6.18M |
| 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 | — | 10.82M |
