5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
-1.70%
3 MONTH PERFORMANCE
+36.45%
6 MONTH PERFORMANCE
+68.34%
YEAR-TO-DATE PERFORMANCE
+41.44%
1 YEAR PERFORMANCE
+40.88%
Shopify Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $109.63 | $110.18 (0.5%) | $110.36 | $108.51 | 1.85 M | $142.20 B |
| 12/23/2024 | $108.53 | $109.25 (0.66%) | $110.08 | $107.47 | 4.10 M | $141.00 B |
| 12/20/2024 | $105.30 | $108.95 (3.47%) | $109.96 | $104.50 | 6.71 M | $140.61 B |
| 12/19/2024 | $111.30 | $107.07 (-3.8%) | $111.44 | $105.71 | 10.55 M | $138.18 B |
| 12/18/2024 | $118.81 | $109.70 (-7.67%) | $120.10 | $109.51 | 8.81 M | $141.58 B |
| 12/17/2024 | $115.14 | $119.49 (3.78%) | $119.85 | $114.95 | 8.04 M | $154.21 B |
| 12/16/2024 | $115.73 | $115.94 (0.18%) | $117.00 | $114.69 | 5.18 M | $149.63 B |
| 12/13/2024 | $115.52 | $114.63 (-0.77%) | $116.50 | $113.44 | 4.67 M | $147.94 B |
| 12/12/2024 | $116.22 | $115.31 (-0.78%) | $118.32 | $115.15 | 6.06 M | $148.82 B |
| 12/11/2024 | $115.36 | $117.37 (1.74%) | $117.86 | $114.16 | 6.46 M | $151.48 B |
| 12/10/2024 | $114.78 | $113.45 (-1.16%) | $116.65 | $112.69 | 5.14 M | $146.42 B |
| 12/09/2024 | $118.59 | $115.29 (-2.78%) | $118.94 | $114.08 | 6.33 M | $148.79 B |
| 12/06/2024 | $116.72 | $118.37 (1.41%) | $120.72 | $116.40 | 10.14 M | $152.77 B |
| 12/05/2024 | $113.43 | $114.09 (0.58%) | $115.46 | $112.94 | 5.29 M | $147.24 B |
| 12/04/2024 | $112.33 | $113.43 (0.98%) | $115.79 | $112.30 | 7.74 M | $146.39 B |
| 12/03/2024 | $112.75 | $111.86 (-0.79%) | $113.79 | $111.04 | 8.26 M | $144.36 B |
| 12/02/2024 | $115.22 | $112.98 (-1.94%) | $115.99 | $111.12 | 9.84 M | $145.81 B |
| 11/29/2024 | $113.16 | $115.60 (2.16%) | $116.35 | $112.53 | 6.18 M | $149.19 B |
| 11/27/2024 | $111.44 | $112.54 (0.99%) | $112.59 | $110.94 | 4.67 M | $145.24 B |
| 11/26/2024 | $109.70 | $112.08 (2.17%) | $113.90 | $109.08 | 8.03 M | $144.65 B |
| 11/25/2024 | $109.30 | $111.00 (1.56%) | $112.45 | $108.63 | 10.14 M | $143.25 B |
| 11/22/2024 | $107.01 | $106.96 (-0.05%) | $107.50 | $105.33 | 7.06 M | $138.04 B |
| 11/21/2024 | $103.74 | $106.48 (2.64%) | $108.21 | $103.26 | 10.62 M | $137.42 B |
| 11/20/2024 | $104.83 | $103.94 (-0.85%) | $105.07 | $102.58 | 7.63 M | $134.14 B |
| 11/19/2024 | $104.31 | $104.59 (0.27%) | $105.38 | $103.27 | 9.04 M | $134.98 B |
| 11/18/2024 | $108.90 | $105.88 (-2.77%) | $109.11 | $105.76 | 6.69 M | $136.65 B |
| 11/15/2024 | $107.10 | $108.49 (1.3%) | $108.79 | $105.25 | 10.76 M | $140.02 B |
| 11/14/2024 | $115.29 | $109.08 (-5.39%) | $115.29 | $109.00 | 13.15 M | $140.78 B |
| 11/13/2024 | $107.50 | $115.09 (7.06%) | $115.62 | $106.18 | 20.64 M | $148.34 B |
| 11/12/2024 | $107.52 | $108.92 (1.3%) | $114.51 | $106.00 | 63.95 M | $140.39 B |
| 11/11/2024 | $88.95 | $89.99 (1.17%) | $92.16 | $88.71 | 20.01 M | $115.99 B |
| 11/08/2024 | $85.60 | $87.12 (1.78%) | $87.26 | $85.25 | 7.44 M | $112.29 B |
| 11/07/2024 | $82.16 | $85.55 (4.13%) | $85.84 | $82.10 | 6.62 M | $110.27 B |
| 11/06/2024 | $81.55 | $81.92 (0.45%) | $82.12 | $80.13 | 5.17 M | $105.59 B |
| 11/05/2024 | $78.55 | $79.57 (1.3%) | $80.04 | $78.23 | 4.65 M | $102.56 B |
| 11/04/2024 | $78.71 | $78.44 (-0.34%) | $79.06 | $77.70 | 3.58 M | $101.10 B |
| 11/01/2024 | $79.05 | $78.99 (-0.08%) | $79.89 | $77.94 | 6.19 M | $101.81 B |
| 10/31/2024 | $79.75 | $78.21 (-1.93%) | $80.39 | $77.12 | 4.64 M | $100.80 B |
| 10/30/2024 | $80.03 | $80.01 (-0.02%) | $80.52 | $79.28 | 3.71 M | $103.12 B |
| 10/29/2024 | $79.40 | $80.39 (1.25%) | $80.80 | $79.21 | 5.13 M | $103.61 B |
| 10/28/2024 | $79.61 | $79.87 (0.33%) | $80.18 | $79.32 | 3.33 M | $102.94 B |
| 10/25/2024 | $80.10 | $79.05 (-1.31%) | $80.97 | $78.78 | 3.83 M | $101.89 B |
| 10/24/2024 | $80.00 | $79.82 (-0.23%) | $80.39 | $78.84 | 3.98 M | $102.88 B |
| 10/23/2024 | $81.23 | $79.66 (-1.93%) | $81.91 | $79.12 | 4.83 M | $102.67 B |
| 10/22/2024 | $81.50 | $81.62 (0.15%) | $82.55 | $81.16 | 4.62 M | $105.20 B |
| 10/21/2024 | $82.03 | $82.66 (0.77%) | $83.26 | $81.29 | 5.44 M | $106.54 B |
| 10/18/2024 | $82.25 | $82.68 (0.52%) | $82.95 | $82.03 | 3.86 M | $106.57 B |
| 10/17/2024 | $82.89 | $81.63 (-1.52%) | $83.18 | $81.14 | 3.52 M | $105.21 B |
| 10/16/2024 | $81.95 | $81.85 (-0.12%) | $82.27 | $80.34 | 4.93 M | $105.50 B |
| 10/15/2024 | $83.60 | $81.93 (-2%) | $83.77 | $80.46 | 6.48 M | $105.60 B |
| 10/14/2024 | $83.84 | $83.68 (-0.19%) | $84.37 | $82.66 | 3.76 M | $107.86 B |
| 10/11/2024 | $81.97 | $83.24 (1.55%) | $84.20 | $81.89 | 3.78 M | $107.29 B |
| 10/10/2024 | $82.36 | $82.71 (0.42%) | $83.66 | $82.30 | 3.94 M | $106.60 B |
| 10/09/2024 | $82.63 | $83.41 (0.94%) | $84.12 | $82.63 | 4.74 M | $107.51 B |
| 10/08/2024 | $81.00 | $82.58 (1.95%) | $83.14 | $80.60 | 5.72 M | $106.44 B |
| 10/07/2024 | $81.85 | $80.86 (-1.21%) | $82.10 | $80.30 | 5.50 M | $104.22 B |
| 10/04/2024 | $79.81 | $82.43 (3.28%) | $82.64 | $79.50 | 7.75 M | $106.24 B |
| 10/03/2024 | $78.50 | $78.14 (-0.46%) | $79.32 | $77.69 | 4.63 M | $100.71 B |
| 10/02/2024 | $78.51 | $79.10 (0.75%) | $79.31 | $77.93 | 3.11 M | $101.95 B |
| 10/01/2024 | $80.00 | $78.45 (-1.94%) | $80.24 | $77.77 | 5.66 M | $101.11 B |
| 09/30/2024 | $79.07 | $80.14 (1.35%) | $80.36 | $78.50 | 4.46 M | $103.29 B |
| 09/27/2024 | $80.82 | $79.21 (-1.99%) | $81.15 | $79.19 | 3.97 M | $102.09 B |
| 09/26/2024 | $80.44 | $80.75 (0.39%) | $81.09 | $78.77 | 5.73 M | $104.08 B |