Shopify Inc. (SHOP)
91.91
-4.77 (-4.93%)
At close: Mar 31, 2025, 11:09 AM
Shopify Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 99.15 | 100.26 | 95.86 | 96.68 | -5.84 | -5.70% | 13,106,591 |
| Mar 27, 2025 | 102.32 | 103.71 | 99.73 | 102.52 | -1.76 | -1.69% | 7,639,500 |
| Mar 26, 2025 | 109.17 | 109.42 | 103.05 | 104.28 | -5.54 | -5.04% | 7,298,424 |
| Mar 25, 2025 | 109.99 | 111.00 | 108.75 | 109.82 | 0.54 | 0.49% | 5,752,916 |
| Mar 24, 2025 | 106.95 | 110.68 | 106.80 | 109.28 | 5.07 | 4.87% | 10,099,200 |
| Mar 21, 2025 | 100.27 | 104.43 | 99.20 | 104.21 | 2.36 | 2.32% | 8,696,437 |
| Mar 20, 2025 | 98.46 | 104.19 | 98.46 | 101.85 | 0.31 | 0.31% | 8,604,000 |
| Mar 19, 2025 | 99.63 | 103.17 | 97.65 | 101.54 | 7.53 | 8.01% | 17,808,918 |
| Mar 18, 2025 | 95.90 | 96.12 | 92.91 | 94.01 | -2.58 | -2.67% | 5,372,000 |
| Mar 17, 2025 | 95.02 | 98.43 | 94.58 | 96.59 | 1.74 | 1.83% | 5,771,600 |
| Mar 14, 2025 | 94.61 | 95.83 | 93.06 | 94.85 | 4.26 | 4.70% | 7,065,105 |
| Mar 13, 2025 | 95.17 | 95.53 | 89.10 | 90.59 | -5.94 | -6.15% | 11,076,400 |
| Mar 12, 2025 | 96.67 | 99.13 | 95.29 | 96.53 | 3.58 | 3.85% | 8,531,900 |
| Mar 11, 2025 | 92.75 | 95.11 | 91.15 | 92.95 | 0.20 | 0.22% | 12,127,100 |
| Mar 10, 2025 | 96.07 | 96.19 | 91.69 | 92.75 | -7.38 | -7.37% | 16,385,340 |
| Mar 7, 2025 | 100.85 | 103.50 | 95.36 | 100.13 | -2.36 | -2.30% | 13,894,541 |
| Mar 6, 2025 | 103.51 | 109.45 | 101.36 | 102.49 | -3.66 | -3.45% | 12,036,241 |
| Mar 5, 2025 | 102.76 | 106.65 | 101.59 | 106.15 | 4.42 | 4.34% | 8,409,400 |
| Mar 4, 2025 | 103.61 | 104.19 | 97.85 | 101.73 | -4.85 | -4.55% | 13,995,342 |
| Mar 3, 2025 | 112.89 | 115.21 | 104.81 | 106.58 | -5.42 | -4.84% | 7,795,200 |
| Feb 28, 2025 | 109.00 | 112.09 | 107.58 | 112.00 | 1.17 | 1.06% | 6,271,728 |
| Feb 27, 2025 | 114.85 | 115.59 | 110.15 | 110.83 | -2.40 | -2.12% | 5,790,135 |
| Feb 26, 2025 | 111.88 | 114.80 | 110.84 | 113.23 | 2.28 | 2.05% | 4,909,429 |
| Feb 25, 2025 | 113.29 | 115.00 | 107.00 | 110.95 | -4.53 | -3.92% | 9,977,700 |
| Feb 24, 2025 | 115.56 | 117.03 | 109.81 | 115.48 | -0.08 | -0.07% | 8,545,018 |
| Feb 21, 2025 | 125.20 | 125.50 | 115.30 | 115.56 | -7.91 | -6.41% | 10,064,130 |
| Feb 20, 2025 | 126.90 | 126.95 | 120.80 | 123.47 | -4.19 | -3.28% | 8,855,949 |
| Feb 19, 2025 | 129.05 | 129.05 | 124.40 | 127.66 | -1.65 | -1.28% | 7,766,900 |
| Feb 18, 2025 | 129.08 | 129.38 | 124.19 | 129.31 | 0.96 | 0.75% | 7,251,900 |
| Feb 14, 2025 | 125.76 | 128.57 | 123.88 | 128.35 | 0.70 | 0.55% | 8,511,300 |
| Feb 13, 2025 | 121.00 | 128.00 | 120.10 | 127.65 | 7.16 | 5.94% | 10,940,300 |
| Feb 12, 2025 | 119.05 | 122.49 | 116.70 | 120.49 | -3.10 | -2.51% | 13,307,400 |
| Feb 11, 2025 | 122.28 | 125.95 | 114.70 | 123.59 | 3.69 | 3.08% | 34,842,700 |
| Feb 10, 2025 | 121.46 | 123.41 | 119.14 | 119.90 | 2.49 | 2.12% | 13,060,700 |
| Feb 7, 2025 | 118.11 | 119.66 | 116.52 | 117.41 | -1.17 | -0.99% | 5,835,800 |
| Feb 6, 2025 | 122.01 | 122.81 | 116.87 | 118.58 | -3.15 | -2.59% | 7,207,142 |
| Feb 5, 2025 | 119.27 | 121.91 | 118.55 | 121.73 | 2.53 | 2.12% | 6,058,941 |
| Feb 4, 2025 | 116.30 | 120.48 | 116.13 | 119.20 | 4.81 | 4.20% | 7,362,333 |
| Feb 3, 2025 | 111.87 | 115.79 | 110.55 | 114.39 | -2.41 | -2.06% | 8,572,414 |
| Jan 31, 2025 | 119.61 | 122.00 | 116.54 | 116.80 | -2.38 | -2.00% | 7,756,300 |
| Jan 30, 2025 | 116.59 | 119.83 | 115.80 | 119.18 | 2.59 | 2.22% | 6,284,700 |
| Jan 29, 2025 | 116.70 | 118.40 | 114.77 | 116.59 | -0.86 | -0.73% | 9,269,327 |
| Jan 28, 2025 | 109.00 | 117.94 | 109.00 | 117.45 | 10.07 | 9.38% | 13,963,906 |
| Jan 27, 2025 | 104.45 | 108.39 | 102.52 | 107.38 | -0.30 | -0.28% | 5,333,133 |
| Jan 24, 2025 | 106.45 | 109.39 | 106.16 | 107.68 | 1.58 | 1.49% | 5,950,500 |
| Jan 23, 2025 | 106.06 | 106.48 | 105.04 | 106.10 | -0.27 | -0.25% | 4,358,500 |
| Jan 22, 2025 | 107.34 | 107.79 | 105.75 | 106.37 | 0.09 | 0.08% | 3,426,800 |
| Jan 21, 2025 | 104.14 | 106.83 | 103.80 | 106.28 | 2.93 | 2.84% | 5,068,900 |
| Jan 17, 2025 | 105.50 | 105.80 | 103.04 | 103.35 | -0.15 | -0.14% | 5,583,600 |
| Jan 16, 2025 | 104.39 | 105.62 | 103.14 | 103.50 | -0.74 | -0.71% | 4,105,903 |