Shopify Inc.SHOPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $132.00 | $136.62 | $130.48 | $132.20 | 12.04M |
| 1/30/2026 | $140.47 | $141.50 | $130.43 | $131.23 | 13.56M |
| 1/29/2026 | $142.40 | $144.14 | $137.43 | $143.64 | 12.84M |
| 1/28/2026 | $138.72 | $141.66 | $137.68 | $138.92 | 9.77M |
| 1/27/2026 | $137.25 | $138.13 | $135.29 | $137.50 | 7.10M |
| 1/26/2026 | $136.73 | $138.18 | $135.84 | $136.31 | 6.56M |
| 1/23/2026 | $137.20 | $139.89 | $134.65 | $137.89 | 9.62M |
| 1/22/2026 | $141.79 | $144.19 | $137.24 | $137.64 | 9.63M |
| 1/21/2026 | $145.55 | $146.10 | $137.69 | $138.54 | 15.90M |
| 1/20/2026 | $150.08 | $151.72 | $143.87 | $144.50 | 13.20M |
| 1/16/2026 | $159.90 | $159.92 | $155.57 | $155.81 | 8.15M |
| 1/15/2026 | $159.65 | $161.29 | $157.36 | $157.99 | 4.86M |
| 1/14/2026 | $165.16 | $165.16 | $153.78 | $157.51 | 10.86M |
| 1/13/2026 | $168.08 | $170.90 | $164.70 | $167.44 | 4.80M |
| 1/12/2026 | $162.53 | $168.52 | $160.72 | $167.93 | 5.62M |
| 1/9/2026 | $168.01 | $168.91 | $163.03 | $164.48 | 5.07M |
| 1/8/2026 | $167.80 | $168.42 | $163.63 | $168.28 | 4.44M |
| 1/7/2026 | $167.84 | $169.55 | $164.57 | $166.74 | 4.06M |
| 1/6/2026 | $163.85 | $168.92 | $160.34 | $168.45 | 5.11M |
| 1/5/2026 | $158.84 | $166.92 | $158.60 | $166.21 | 5.82M |
| 1/2/2026 | $162.19 | $164.30 | $155.15 | $157.20 | 6.53M |
| 12/31/2025 | $163.59 | $163.83 | $160.75 | $160.97 | 4.22M |
| 12/30/2025 | $166.98 | $167.15 | $163.66 | $163.74 | 4.81M |
| 12/29/2025 | $169.75 | $170.88 | $167.27 | $167.88 | 3.06M |
| 12/26/2025 | $169.05 | $171.07 | $168.10 | $170.83 | 2.57M |
| 12/24/2025 | $168.79 | $170.40 | $168.12 | $169.45 | 1.83M |
| 12/23/2025 | $168.52 | $169.63 | $166.91 | $169.53 | 3.49M |
| 12/22/2025 | $172.71 | $172.98 | $169.55 | $169.67 | 5.40M |
| 12/19/2025 | $167.04 | $171.77 | $167.01 | $169.57 | 13.85M |
| 12/18/2025 | $167.18 | $172.96 | $165.30 | $166.80 | 7.83M |
| 12/17/2025 | $166.53 | $170.33 | $161.57 | $161.73 | 8.76M |
| 12/16/2025 | $157.21 | $163.66 | $155.66 | $163.14 | 6.40M |
| 12/15/2025 | $166.69 | $169.39 | $159.52 | $159.85 | 6.93M |
| 12/12/2025 | $164.67 | $164.67 | $159.10 | $164.19 | 6.27M |
| 12/11/2025 | $167.48 | $167.57 | $162.38 | $164.75 | 5.19M |
| 12/10/2025 | $158.65 | $168.93 | $158.11 | $168.42 | 7.50M |
| 12/9/2025 | $158.60 | $162.45 | $158.09 | $159.89 | 4.82M |
| 12/8/2025 | $161.91 | $163.77 | $156.31 | $158.41 | 4.83M |
| 12/5/2025 | $161.95 | $163.15 | $158.94 | $161.08 | 5.44M |
| 12/4/2025 | $160.34 | $163.26 | $157.87 | $162.31 | 5.42M |
| 12/3/2025 | $156.00 | $161.23 | $155.20 | $160.00 | 5.58M |
| 12/2/2025 | $153.46 | $158.74 | $152.13 | $156.83 | 8.43M |
| 12/1/2025 | $152.80 | $155.56 | $149.09 | $149.28 | 11.75M |
| 11/28/2025 | $160.00 | $161.00 | $157.85 | $158.64 | 4.20M |
| 11/26/2025 | $158.32 | $160.58 | $157.42 | $159.34 | 5.24M |
| 11/25/2025 | $154.58 | $158.31 | $151.38 | $157.37 | 8.59M |
| 11/24/2025 | $149.02 | $156.35 | $147.08 | $155.31 | 9.14M |
| 11/21/2025 | $144.57 | $149.88 | $142.43 | $147.80 | 10.26M |
| 11/20/2025 | $154.49 | $154.87 | $143.81 | $144.56 | 13.45M |
| 11/19/2025 | $141.70 | $147.05 | $140.61 | $146.00 | 9.57M |
| 11/18/2025 | $137.50 | $142.42 | $136.18 | $140.45 | 12.87M |
| 11/17/2025 | $143.65 | $145.30 | $138.71 | $139.93 | 12.53M |
| 11/14/2025 | $142.33 | $149.72 | $141.00 | $146.04 | 8.38M |
| 11/13/2025 | $153.84 | $155.00 | $143.80 | $146.34 | 11.35M |
| 11/12/2025 | $160.11 | $160.49 | $156.23 | $156.59 | 6.59M |
| 11/11/2025 | $156.83 | $160.04 | $155.52 | $158.94 | 5.34M |
| 11/10/2025 | $157.12 | $159.63 | $155.75 | $158.88 | 10.49M |
| 11/7/2025 | $153.95 | $154.00 | $146.88 | $152.41 | 11.32M |
| 11/6/2025 | $162.43 | $163.09 | $155.34 | $156.05 | 10.03M |
| 11/5/2025 | $159.56 | $166.69 | $156.23 | $162.92 | 9.71M |
| 11/4/2025 | $163.07 | $174.13 | $160.46 | $160.94 | 16.12M |