5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
+10.33%
6 MONTH PERFORMANCE
+54.61%
YEAR-TO-DATE PERFORMANCE
+50.62%
1 YEAR PERFORMANCE
+41.19%
Shopify Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $160.34 | $161.05 (0.44%) | $161.09 | $157.87 | 1.55 M | |
| 12/03/2025 | $156.00 | $160.00 (2.56%) | $161.23 | $155.20 | 5.27 M | $208.01 B |
| 12/02/2025 | $153.46 | $156.83 (2.2%) | $158.74 | $152.13 | 8.43 M | $203.89 B |
| 12/01/2025 | $152.80 | $149.28 (-2.3%) | $155.56 | $149.09 | 11.75 M | $194.07 B |
| 11/28/2025 | $160.00 | $158.64 (-0.85%) | $161.00 | $157.85 | 4.20 M | $206.24 B |
| 11/26/2025 | $158.32 | $159.34 (0.64%) | $160.58 | $157.42 | 5.24 M | $207.15 B |
| 11/25/2025 | $154.58 | $157.37 (1.8%) | $158.31 | $151.38 | 8.59 M | $204.59 B |
| 11/24/2025 | $149.02 | $155.31 (4.22%) | $156.35 | $147.08 | 9.14 M | $201.91 B |
| 11/21/2025 | $144.57 | $147.80 (2.23%) | $149.88 | $142.43 | 10.26 M | $192.15 B |
| 11/20/2025 | $154.49 | $144.56 (-6.43%) | $154.87 | $143.81 | 13.45 M | $187.94 B |
| 11/19/2025 | $141.70 | $146.00 (3.03%) | $147.05 | $140.61 | 9.57 M | $189.81 B |
| 11/18/2025 | $137.50 | $140.45 (2.15%) | $142.42 | $136.18 | 12.87 M | $182.59 B |
| 11/17/2025 | $143.65 | $139.93 (-2.59%) | $145.30 | $138.71 | 12.53 M | $181.92 B |
| 11/14/2025 | $142.33 | $146.04 (2.61%) | $149.72 | $141.00 | 8.38 M | $189.86 B |
| 11/13/2025 | $153.84 | $146.34 (-4.88%) | $155.00 | $143.80 | 11.35 M | $190.25 B |
| 11/12/2025 | $160.11 | $156.59 (-2.2%) | $160.49 | $156.23 | 6.59 M | $203.58 B |
| 11/11/2025 | $156.83 | $158.94 (1.35%) | $160.04 | $155.52 | 5.34 M | $206.63 B |
| 11/10/2025 | $157.12 | $158.88 (1.12%) | $159.63 | $155.75 | 10.49 M | $206.56 B |
| 11/07/2025 | $153.95 | $152.41 (-1%) | $154.00 | $146.88 | 11.32 M | $198.14 B |
| 11/06/2025 | $162.43 | $156.05 (-3.93%) | $163.09 | $155.34 | 10.03 M | $202.88 B |
| 11/05/2025 | $159.56 | $162.92 (2.11%) | $166.69 | $156.23 | 9.71 M | $211.81 B |
| 11/04/2025 | $163.07 | $160.94 (-1.31%) | $174.13 | $160.46 | 16.12 M | $209.23 B |
| 11/03/2025 | $175.50 | $172.94 (-1.46%) | $178.38 | $169.72 | 14.63 M | $224.83 B |
| 10/31/2025 | $178.95 | $173.86 (-2.84%) | $179.76 | $171.69 | 10.95 M | $225.63 B |
| 10/30/2025 | $176.93 | $173.61 (-1.88%) | $178.23 | $172.69 | 9.39 M | $225.30 B |
| 10/29/2025 | $180.00 | $179.01 (-0.55%) | $182.19 | $176.30 | 10.79 M | $232.31 B |
| 10/28/2025 | $173.43 | $178.96 (3.19%) | $179.60 | $172.80 | 7.17 M | $232.24 B |
| 10/27/2025 | $174.78 | $175.06 (0.16%) | $176.88 | $172.64 | 9.93 M | $227.18 B |
| 10/24/2025 | $168.50 | $172.95 (2.64%) | $174.74 | $168.50 | 8.38 M | $224.45 B |
| 10/23/2025 | $162.50 | $167.03 (2.79%) | $167.67 | $162.14 | 6.17 M | $216.76 B |
| 10/22/2025 | $162.49 | $162.01 (-0.3%) | $163.35 | $159.23 | 6.21 M | $210.25 B |
| 10/21/2025 | $164.79 | $162.64 (-1.3%) | $165.20 | $161.11 | 6.14 M | $211.07 B |
| 10/20/2025 | $159.43 | $164.71 (3.31%) | $165.08 | $159.43 | 6.27 M | $213.75 B |
| 10/17/2025 | $155.88 | $157.76 (1.21%) | $158.91 | $154.53 | 7.60 M | $204.73 B |
| 10/16/2025 | $160.76 | $156.57 (-2.61%) | $164.95 | $155.89 | 8.94 M | $203.19 B |
| 10/15/2025 | $154.95 | $156.21 (0.81%) | $158.67 | $154.24 | 6.01 M | $202.72 B |
| 10/14/2025 | $148.42 | $152.88 (3%) | $154.92 | $145.16 | 8.70 M | $198.40 B |
| 10/13/2025 | $154.12 | $153.66 (-0.3%) | $154.97 | $151.10 | 7.99 M | $199.41 B |
| 10/10/2025 | $164.01 | $151.02 (-7.92%) | $165.25 | $150.60 | 12.43 M | $195.99 B |
| 10/09/2025 | $166.70 | $163.87 (-1.7%) | $167.60 | $162.47 | 7.05 M | $212.66 B |
| 10/08/2025 | $163.00 | $166.43 (2.1%) | $167.54 | $163.00 | 7.37 M | $215.98 B |
| 10/07/2025 | $165.00 | $161.28 (-2.25%) | $168.40 | $160.74 | 6.97 M | $209.30 B |
| 10/06/2025 | $166.55 | $164.50 (-1.23%) | $169.69 | $162.81 | 11.32 M | $213.48 B |
| 10/03/2025 | $152.88 | $161.14 (5.4%) | $162.60 | $152.50 | 15.74 M | $209.12 B |
| 10/02/2025 | $151.25 | $151.30 (0.03%) | $151.47 | $147.85 | 7.27 M | $196.35 B |
| 10/01/2025 | $146.28 | $149.57 (2.25%) | $151.74 | $146.10 | 6.73 M | $194.10 B |
| 09/30/2025 | $147.99 | $148.61 (0.42%) | $151.78 | $145.47 | 9.25 M | $192.86 B |
| 09/29/2025 | $141.75 | $149.00 (5.11%) | $149.58 | $140.91 | 14.70 M | $193.36 B |
| 09/26/2025 | $143.12 | $140.25 (-2.01%) | $144.00 | $139.50 | 7.26 M | $182.01 B |
| 09/25/2025 | $145.00 | $143.45 (-1.07%) | $145.14 | $142.09 | 8.51 M | $186.16 B |
| 09/24/2025 | $150.79 | $148.83 (-1.3%) | $152.31 | $148.28 | 5.56 M | $193.14 B |
| 09/23/2025 | $157.10 | $149.94 (-4.56%) | $157.19 | $149.10 | 7.38 M | $194.58 B |
| 09/22/2025 | $153.18 | $157.12 (2.57%) | $159.01 | $151.81 | 7.02 M | $203.90 B |
| 09/19/2025 | $151.96 | $153.30 (0.88%) | $155.13 | $151.75 | 8.81 M | $198.94 B |
| 09/18/2025 | $149.50 | $152.11 (1.75%) | $152.93 | $148.19 | 6.49 M | $197.40 B |
| 09/17/2025 | $148.47 | $147.87 (-0.4%) | $149.10 | $145.37 | 4.29 M | $191.90 B |
| 09/16/2025 | $149.09 | $147.21 (-1.26%) | $150.17 | $145.20 | 5.45 M | $191.04 B |
| 09/15/2025 | $144.24 | $147.89 (2.53%) | $148.20 | $142.89 | 6.71 M | $191.92 B |
| 09/12/2025 | $143.52 | $143.38 (-0.1%) | $144.62 | $141.52 | 4.91 M | $186.07 B |
| 09/11/2025 | $142.05 | $145.03 (2.1%) | $146.99 | $142.05 | 6.05 M | $188.21 B |
| 09/10/2025 | $144.55 | $142.20 (-1.63%) | $145.46 | $141.30 | 7.36 M | $184.54 B |
| 09/09/2025 | $145.03 | $143.44 (-1.1%) | $146.61 | $142.85 | 5.75 M | $186.15 B |
| 09/08/2025 | $147.56 | $146.22 (-0.91%) | $148.57 | $144.08 | 5.78 M | $189.76 B |
| 09/05/2025 | $146.59 | $146.82 (0.16%) | $147.97 | $144.92 | 5.73 M | $190.54 B |
| 09/04/2025 | $140.91 | $145.15 (3.01%) | $145.61 | $140.07 | 6.54 M | $188.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
