5 DAY PERFORMANCE
-15.73%
1 MONTH PERFORMANCE
-23.00%
3 MONTH PERFORMANCE
-30.01%
6 MONTH PERFORMANCE
+2.06%
YEAR-TO-DATE PERFORMANCE
-24.81%
1 YEAR PERFORMANCE
+5.81%
Shopify Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $131.30 | $120.95 (-7.88%) | $131.51 | $120.63 | 8.67 M | |
| 02/02/2026 | $132.00 | $132.20 (0.15%) | $136.62 | $130.48 | 12.26 M | $171.87 B |
| 01/30/2026 | $140.47 | $131.23 (-6.58%) | $141.50 | $130.43 | 13.56 M | $170.61 B |
| 01/29/2026 | $142.40 | $143.64 (0.87%) | $144.14 | $137.43 | 12.84 M | $186.74 B |
| 01/28/2026 | $138.72 | $138.92 (0.14%) | $141.66 | $137.68 | 9.77 M | $180.61 B |
| 01/27/2026 | $137.25 | $137.50 (0.18%) | $138.13 | $135.29 | 7.10 M | $178.76 B |
| 01/26/2026 | $136.73 | $136.31 (-0.31%) | $138.18 | $135.84 | 6.56 M | $177.21 B |
| 01/23/2026 | $137.20 | $137.89 (0.5%) | $139.89 | $134.65 | 9.62 M | $179.27 B |
| 01/22/2026 | $141.79 | $137.64 (-2.93%) | $144.19 | $137.24 | 9.63 M | $178.94 B |
| 01/21/2026 | $145.55 | $138.54 (-4.82%) | $146.10 | $137.69 | 15.90 M | $180.11 B |
| 01/20/2026 | $150.08 | $144.50 (-3.72%) | $151.72 | $143.87 | 13.20 M | $187.86 B |
| 01/16/2026 | $159.90 | $155.81 (-2.56%) | $159.92 | $155.57 | 8.15 M | $202.56 B |
| 01/15/2026 | $159.65 | $157.99 (-1.04%) | $161.29 | $157.36 | 4.86 M | $205.40 B |
| 01/14/2026 | $165.16 | $157.51 (-4.63%) | $165.16 | $153.78 | 10.86 M | $204.77 B |
| 01/13/2026 | $168.08 | $167.44 (-0.38%) | $170.90 | $164.70 | 4.80 M | $217.68 B |
| 01/12/2026 | $162.53 | $167.93 (3.32%) | $168.52 | $160.72 | 5.62 M | $218.32 B |
| 01/09/2026 | $168.01 | $164.48 (-2.1%) | $168.91 | $163.03 | 5.07 M | $213.84 B |
| 01/08/2026 | $167.80 | $168.28 (0.29%) | $168.42 | $163.63 | 4.44 M | $218.78 B |
| 01/07/2026 | $167.84 | $166.74 (-0.66%) | $169.55 | $164.57 | 4.06 M | $216.77 B |
| 01/06/2026 | $163.85 | $168.45 (2.81%) | $168.92 | $160.34 | 5.11 M | $219.00 B |
| 01/05/2026 | $158.84 | $166.21 (4.64%) | $166.92 | $158.60 | 5.82 M | $216.08 B |
| 01/02/2026 | $162.19 | $157.20 (-3.08%) | $164.30 | $155.15 | 6.53 M | $204.37 B |
| 12/31/2025 | $163.59 | $160.97 (-1.6%) | $163.83 | $160.75 | 4.22 M | $209.27 B |
| 12/30/2025 | $166.98 | $163.74 (-1.94%) | $167.15 | $163.66 | 4.81 M | $212.87 B |
| 12/29/2025 | $169.75 | $167.88 (-1.1%) | $170.88 | $167.27 | 3.06 M | $218.26 B |
| 12/26/2025 | $169.05 | $170.83 (1.05%) | $171.07 | $168.10 | 2.57 M | $222.09 B |
| 12/24/2025 | $168.79 | $169.45 (0.39%) | $170.40 | $168.12 | 1.83 M | $220.30 B |
| 12/23/2025 | $168.52 | $169.53 (0.6%) | $169.63 | $166.91 | 3.49 M | $220.40 B |
| 12/22/2025 | $172.71 | $169.67 (-1.76%) | $172.98 | $169.55 | 5.40 M | $220.58 B |
| 12/19/2025 | $167.04 | $169.57 (1.51%) | $171.77 | $167.01 | 13.85 M | $220.45 B |
| 12/18/2025 | $167.18 | $166.80 (-0.23%) | $172.96 | $165.30 | 7.84 M | $216.85 B |
| 12/17/2025 | $166.53 | $161.73 (-2.88%) | $170.33 | $161.57 | 8.76 M | $210.26 B |
| 12/16/2025 | $157.21 | $163.14 (3.77%) | $163.66 | $155.66 | 6.40 M | $212.09 B |
| 12/15/2025 | $166.69 | $159.85 (-4.1%) | $169.39 | $159.52 | 6.93 M | $207.82 B |
| 12/12/2025 | $164.67 | $164.19 (-0.29%) | $164.67 | $159.10 | 6.27 M | $213.46 B |
| 12/11/2025 | $167.48 | $164.75 (-1.63%) | $167.57 | $162.38 | 5.19 M | $214.19 B |
| 12/10/2025 | $158.65 | $168.42 (6.16%) | $168.93 | $158.11 | 7.50 M | $218.96 B |
| 12/09/2025 | $158.60 | $159.89 (0.81%) | $162.45 | $158.09 | 4.82 M | $207.87 B |
| 12/08/2025 | $161.91 | $158.41 (-2.16%) | $163.77 | $156.31 | 4.83 M | $205.94 B |
| 12/05/2025 | $161.95 | $161.08 (-0.54%) | $163.15 | $158.94 | 5.44 M | $209.42 B |
| 12/04/2025 | $160.34 | $162.31 (1.23%) | $163.26 | $157.87 | 5.42 M | $211.01 B |
| 12/03/2025 | $156.00 | $160.00 (2.56%) | $161.23 | $155.20 | 5.58 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 |
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.
