Shopify Inc. (SHOP)
NASDAQ: SHOP
· Real-Time Price · USD
144.27
-5.82 (-3.88%)
At close: Aug 14, 2025, 3:59 PM
144.49
0.15%
After-hours: Aug 14, 2025, 07:59 PM EDT
SHOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 148.38 | 148.50 | 142.93 | 144.27 | 144.27 | -3.88% | 9,410,609 |
| 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 |
| Aug 6, 2025 | 145.16 | 156.39 | 145.11 | 154.90 | 154.90 | 21.97% | 38,572,100 |
| Aug 5, 2025 | 125.00 | 127.23 | 123.00 | 127.00 | 127.00 | 1.43% | 9,223,309 |
| Aug 4, 2025 | 120.23 | 125.49 | 120.23 | 125.21 | 125.21 | 5.57% | 6,881,700 |
| Aug 1, 2025 | 118.05 | 120.19 | 115.95 | 118.60 | 118.60 | -2.95% | 9,886,738 |
| Jul 31, 2025 | 125.35 | 126.58 | 122.05 | 122.21 | 122.21 | -0.65% | 8,493,505 |
| Jul 30, 2025 | 123.97 | 125.94 | 122.16 | 123.01 | 123.01 | -1.47% | 6,702,702 |
| Jul 29, 2025 | 126.60 | 127.62 | 123.28 | 124.85 | 124.85 | -1.57% | 5,911,800 |
| Jul 28, 2025 | 126.10 | 128.15 | 125.81 | 126.84 | 126.84 | 1.94% | 5,335,823 |
| Jul 25, 2025 | 122.19 | 125.57 | 121.60 | 124.43 | 124.43 | 1.92% | 6,935,305 |
| Jul 24, 2025 | 122.85 | 122.85 | 120.71 | 122.08 | 122.08 | -0.11% | 4,313,100 |
| Jul 23, 2025 | 122.81 | 123.11 | 118.87 | 122.21 | 122.21 | -1.21% | 8,523,610 |
| Jul 22, 2025 | 126.60 | 127.24 | 122.54 | 123.71 | 123.71 | -3.68% | 9,045,400 |
| Jul 21, 2025 | 126.84 | 129.29 | 126.60 | 128.43 | 128.43 | 1.07% | 6,419,807 |
| Jul 18, 2025 | 127.83 | 129.08 | 125.89 | 127.07 | 127.07 | 0.25% | 8,473,645 |