Shopify Inc. (SHOP)
NASDAQ: SHOP
· Real-Time Price · USD
140.25
-3.20 (-2.23%)
At close: Sep 26, 2025, 3:59 PM
140.39
0.10%
After-hours: Sep 26, 2025, 07:56 PM EDT
SHOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 143.12 | 144.00 | 139.50 | 140.25 | 140.25 | -2.23% | 7,168,939 |
| Sep 25, 2025 | 145.00 | 145.14 | 142.09 | 143.45 | 143.45 | -3.61% | 8,511,200 |
| Sep 24, 2025 | 150.79 | 152.31 | 148.28 | 148.83 | 148.83 | -0.74% | 5,559,529 |
| Sep 23, 2025 | 157.10 | 157.19 | 149.10 | 149.94 | 149.94 | -4.57% | 7,376,009 |
| Sep 22, 2025 | 153.18 | 159.01 | 151.81 | 157.12 | 157.12 | 2.49% | 7,020,700 |
| Sep 19, 2025 | 151.96 | 155.13 | 151.75 | 153.30 | 153.30 | 0.78% | 8,812,925 |
| Sep 18, 2025 | 149.50 | 152.93 | 148.19 | 152.11 | 152.11 | 2.87% | 6,485,800 |
| Sep 17, 2025 | 148.47 | 149.10 | 145.37 | 147.87 | 147.87 | 0.45% | 4,291,200 |
| Sep 16, 2025 | 149.09 | 150.17 | 145.20 | 147.21 | 147.21 | -0.46% | 5,453,814 |
| Sep 15, 2025 | 144.24 | 148.20 | 142.89 | 147.89 | 147.89 | 3.15% | 6,714,600 |
| Sep 12, 2025 | 143.52 | 144.62 | 141.52 | 143.38 | 143.38 | -1.14% | 4,911,600 |
| Sep 11, 2025 | 142.05 | 146.99 | 142.05 | 145.03 | 145.03 | 1.99% | 6,051,931 |
| Sep 10, 2025 | 144.55 | 145.46 | 141.30 | 142.20 | 142.20 | -0.86% | 7,362,100 |
| Sep 9, 2025 | 145.03 | 146.61 | 142.85 | 143.44 | 143.44 | -1.90% | 5,748,600 |
| Sep 8, 2025 | 147.56 | 148.57 | 144.08 | 146.22 | 146.22 | -0.41% | 5,782,100 |
| Sep 5, 2025 | 146.59 | 147.97 | 144.92 | 146.82 | 146.82 | 1.15% | 5,727,702 |
| Sep 4, 2025 | 140.91 | 145.61 | 140.07 | 145.15 | 145.15 | 3.52% | 6,538,700 |
| Sep 3, 2025 | 140.00 | 140.99 | 138.11 | 140.22 | 140.22 | 0.85% | 3,531,532 |
| Sep 2, 2025 | 136.95 | 139.32 | 133.40 | 139.04 | 139.04 | -1.59% | 5,082,300 |
| Aug 29, 2025 | 141.43 | 143.09 | 139.91 | 141.28 | 141.28 | -0.18% | 4,617,005 |