-
5 DAY PERFORMANCE
+8.39% -
1 MONTH PERFORMANCE
+5.89% -
3 MONTH PERFORMANCE
+34.01% -
6 MONTH PERFORMANCE
+11.12% -
YEAR-TO-DATE PERFORMANCE
+9.91% -
1 YEAR PERFORMANCE
+38.79%
Shopify Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $82.16 | $85.55 (4.13%) | $85.84 | $82.10 | 6.54 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 |
| 09/25/2024 | $80.13 | $79.26 (-1.09%) | $80.91 | $79.01 | 5.02 M | $102.16 B |
| 09/24/2024 | $80.77 | $80.33 (-0.54%) | $81.07 | $78.78 | 5.40 M | $103.54 B |
| 09/23/2024 | $79.00 | $80.11 (1.41%) | $80.80 | $78.85 | 7.90 M | $103.25 B |
| 09/20/2024 | $78.61 | $78.72 (0.14%) | $79.52 | $77.31 | 5.61 M | $101.46 B |
| 09/19/2024 | $77.40 | $78.68 (1.65%) | $79.31 | $76.64 | 9.86 M | $101.41 B |
| 09/18/2024 | $74.83 | $75.22 (0.52%) | $76.97 | $74.59 | 7.04 M | $96.95 B |
| 09/17/2024 | $75.50 | $74.45 (-1.39%) | $75.76 | $73.66 | 8.18 M | $95.96 B |
| 09/16/2024 | $72.10 | $73.58 (2.05%) | $73.70 | $71.47 | 4.18 M | $94.84 B |
| 09/13/2024 | $71.83 | $72.45 (0.86%) | $73.44 | $71.76 | 5.66 M | $93.38 B |
| 09/12/2024 | $70.72 | $71.31 (0.83%) | $71.98 | $69.63 | 6.19 M | $91.91 B |
| 09/11/2024 | $68.55 | $71.52 (4.33%) | $71.76 | $68.10 | 7.06 M | $92.18 B |
| 09/10/2024 | $68.79 | $68.17 (-0.9%) | $68.90 | $66.95 | 4.53 M | $87.86 B |
| 09/09/2024 | $68.48 | $68.13 (-0.51%) | $69.49 | $67.14 | 4.30 M | $87.81 B |
| 09/06/2024 | $70.38 | $67.01 (-4.79%) | $70.56 | $65.86 | 7.38 M | $86.37 B |
| 09/05/2024 | $70.00 | $70.11 (0.16%) | $70.93 | $69.31 | 3.30 M | $90.36 B |
| 09/04/2024 | $70.86 | $70.22 (-0.9%) | $71.75 | $69.62 | 4.61 M | $90.51 B |
| 09/03/2024 | $73.15 | $71.26 (-2.58%) | $73.22 | $70.82 | 5.77 M | $91.85 B |
| 08/30/2024 | $73.55 | $74.07 (0.71%) | $74.33 | $73.12 | 3.02 M | $95.47 B |
| 08/29/2024 | $72.90 | $73.27 (0.51%) | $74.34 | $72.87 | 3.62 M | $94.44 B |
| 08/28/2024 | $74.23 | $72.53 (-2.29%) | $74.37 | $71.76 | 5.55 M | $93.48 B |
| 08/27/2024 | $74.47 | $74.53 (0.08%) | $74.87 | $72.86 | 4.39 M | $96.06 B |
| 08/26/2024 | $76.11 | $74.95 (-1.52%) | $76.83 | $74.92 | 4.05 M | $96.60 B |
| 08/23/2024 | $75.00 | $76.14 (1.52%) | $76.44 | $74.69 | 5.41 M | $98.14 B |
| 08/22/2024 | $76.04 | $74.30 (-2.29%) | $76.30 | $74.23 | 4.77 M | $95.77 B |
| 08/21/2024 | $75.00 | $76.14 (1.52%) | $76.20 | $74.87 | 5.76 M | $98.14 B |
| 08/20/2024 | $75.00 | $74.87 (-0.17%) | $75.68 | $74.16 | 8.51 M | $96.50 B |
| 08/19/2024 | $74.55 | $75.16 (0.82%) | $75.17 | $73.92 | 6.25 M | $96.87 B |
| 08/16/2024 | $74.33 | $74.55 (0.3%) | $75.36 | $74.11 | 5.40 M | $96.09 B |
| 08/15/2024 | $73.02 | $74.85 (2.51%) | $74.91 | $73.01 | 10.85 M | $96.47 B |
| 08/14/2024 | $70.34 | $71.59 (1.78%) | $71.76 | $69.94 | 9.03 M | $92.27 B |
| 08/13/2024 | $68.84 | $69.90 (1.54%) | $70.07 | $68.68 | 10.55 M | $90.09 B |
| 08/12/2024 | $69.09 | $68.31 (-1.13%) | $70.73 | $68.05 | 11.13 M | $88.04 B |
| 08/09/2024 | $68.16 | $69.30 (1.67%) | $69.33 | $67.42 | 10.93 M | $89.32 B |
| 08/08/2024 | $64.24 | $68.55 (6.71%) | $68.78 | $63.91 | 19.89 M | $88.35 B |
| 08/07/2024 | $64.50 | $63.89 (-0.95%) | $67.78 | $63.55 | 49.98 M | $82.35 B |