Shopify Inc. (SHOP)
NASDAQ: SHOP
· Real-Time Price · USD
146.81
1.66 (1.14%)
At close: Sep 05, 2025, 3:08 PM
SHOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 140.91 | 145.61 | 140.07 | 145.15 | 145.15 | 3.52% | 6,532,239 |
| 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 |
| Aug 28, 2025 | 140.82 | 144.20 | 140.59 | 141.54 | 141.54 | 1.18% | 6,339,616 |
| Aug 27, 2025 | 142.08 | 142.50 | 137.28 | 139.89 | 139.89 | -0.68% | 5,272,225 |
| Aug 26, 2025 | 140.89 | 141.18 | 139.12 | 140.85 | 140.85 | 0.23% | 4,409,033 |
| Aug 25, 2025 | 140.75 | 142.86 | 139.50 | 140.53 | 140.53 | -1.11% | 4,945,000 |
| Aug 22, 2025 | 136.78 | 143.17 | 135.39 | 142.11 | 142.11 | 3.97% | 7,649,800 |
| Aug 21, 2025 | 136.26 | 137.96 | 134.88 | 136.68 | 136.68 | -0.44% | 4,420,400 |
| Aug 20, 2025 | 137.92 | 138.53 | 134.75 | 137.29 | 137.29 | -1.41% | 7,256,000 |
| Aug 19, 2025 | 143.00 | 144.41 | 138.97 | 139.25 | 139.25 | -2.70% | 6,339,544 |
| Aug 18, 2025 | 141.39 | 143.37 | 140.07 | 143.11 | 143.11 | 1.16% | 4,435,700 |
| Aug 15, 2025 | 144.27 | 145.22 | 140.70 | 141.47 | 141.47 | -1.94% | 7,198,849 |
| Aug 14, 2025 | 148.38 | 148.50 | 142.93 | 144.27 | 144.27 | -3.88% | 9,499,700 |
| Aug 13, 2025 | 150.21 | 151.65 | 148.39 | 150.09 | 150.09 | 0.53% | 6,660,700 |
| Aug 12, 2025 | 148.03 | 150.70 | 147.08 | 149.30 | 149.30 | 1.22% | 7,176,148 |
| Aug 11, 2025 | 150.76 | 153.32 | 147.22 | 147.50 | 147.50 | -1.41% | 10,131,027 |
| Aug 8, 2025 | 150.49 | 150.73 | 148.03 | 149.61 | 149.61 | -0.97% | 9,571,003 |
| Aug 7, 2025 | 154.46 | 156.85 | 147.50 | 151.07 | 151.07 | -2.47% | 15,934,840 |