NasdaqGS - Delayed Quote USD

Shopify Inc. (SHOP)

145.09 -0.79 (-0.54%)

At close: September 4 at 4:00:00 PM EDT

145.34 +0.25 (+0.17%)

After hours: September 4 at 7:59:36 PM EDT

Trade Shopify on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	144.55	149.43	144.49	145.09	145.09	6,903,900
Sep 3, 2026	143.07	146.37	142.26	145.88	145.88	5,951,700
Sep 2, 2026	139.65	142.05	138.90	141.87	141.87	6,209,300
Sep 1, 2026	143.66	145.54	139.23	139.82	139.82	9,151,300
Aug 31, 2026	150.70	151.28	144.88	147.37	147.37	7,014,400
Aug 28, 2026	154.82	156.49	152.46	152.90	152.90	4,989,400
Aug 27, 2026	150.48	155.69	150.20	154.33	154.33	6,705,200
Aug 26, 2026	152.40	153.80	150.15	150.29	150.29	5,708,500
Aug 25, 2026	149.91	154.66	149.26	153.88	153.88	5,955,700
Aug 24, 2026	148.51	151.63	146.80	149.80	149.80	5,560,000
Aug 21, 2026	147.65	149.46	145.09	149.25	149.25	5,317,000
Aug 20, 2026	146.37	148.39	144.12	147.18	147.18	5,935,300
Aug 19, 2026	146.64	149.78	145.61	146.58	146.58	6,195,400
Aug 18, 2026	148.09	150.51	146.28	146.58	146.58	6,721,400
Aug 17, 2026	152.51	153.30	148.14	148.65	148.65	7,748,300
Aug 14, 2026	158.34	158.87	153.34	154.32	154.32	5,489,400
Aug 13, 2026	152.29	158.73	151.12	158.53	158.53	8,125,500
Aug 12, 2026	151.98	153.47	148.70	150.41	150.41	5,879,000
Aug 11, 2026	153.85	155.00	151.56	152.61	152.61	8,276,200
Aug 10, 2026	150.44	155.62	148.90	155.18	155.18	10,816,700
Aug 7, 2026	148.43	152.85	145.60	151.57	151.57	13,405,000
Aug 6, 2026	143.70	148.09	142.10	147.44	147.44	17,541,800
Aug 5, 2026	150.00	153.88	142.52	144.24	144.24	41,541,500
Aug 4, 2026	117.86	123.69	117.59	123.30	123.30	21,452,100
Aug 3, 2026	120.36	121.75	116.64	117.01	117.01	9,187,100
Jul 31, 2026	120.93	122.25	115.27	117.15	117.15	12,605,100
Jul 30, 2026	126.32	126.61	122.29	122.40	122.40	10,710,700
Jul 29, 2026	129.04	133.73	128.22	129.17	129.17	7,522,000
Jul 28, 2026	128.29	133.99	127.87	130.28	130.28	10,244,900
Jul 27, 2026	118.19	126.91	117.81	126.88	126.88	11,329,000
Jul 24, 2026	112.99	114.60	111.26	113.75	113.75	7,444,000
Jul 23, 2026	117.44	117.91	111.06	112.00	112.00	10,553,700
Jul 22, 2026	122.95	123.43	116.62	118.42	118.42	7,755,600
Jul 21, 2026	121.21	124.29	119.25	123.03	123.03	6,849,200
Jul 20, 2026	124.23	128.26	123.45	124.48	124.48	7,455,100
Jul 17, 2026	124.60	124.60	121.11	123.56	123.56	6,434,900
Jul 16, 2026	124.60	127.89	121.78	125.06	125.06	8,234,200
Jul 15, 2026	126.45	127.59	120.87	123.55	123.55	8,375,300
Jul 14, 2026	121.63	126.11	120.00	125.68	125.68	4,817,300
Jul 13, 2026	124.63	126.70	121.70	124.74	124.74	6,761,000
Jul 10, 2026	126.76	130.75	122.30	122.54	122.54	5,465,000
Jul 9, 2026	117.25	123.22	116.71	123.17	123.17	6,455,800
Jul 8, 2026	120.93	120.94	115.17	119.22	119.22	5,652,400
Jul 7, 2026	122.84	125.94	121.47	121.88	121.88	10,339,700
Jul 6, 2026	118.96	121.54	115.71	120.14	120.14	7,336,500
Jul 2, 2026	119.05	121.30	118.42	119.46	119.46	6,759,600
Jul 1, 2026	117.32	123.70	117.32	121.63	121.63	8,405,100
Jun 30, 2026	113.00	116.00	112.00	114.18	114.18	6,608,900
Jun 29, 2026	118.38	120.62	113.99	114.21	114.21	9,919,000
Jun 26, 2026	112.60	117.87	112.10	116.86	116.86	9,946,400
Jun 25, 2026	113.40	115.69	111.32	111.62	111.62	7,904,200
Jun 24, 2026	106.87	114.49	106.72	114.17	114.17	20,112,100
Jun 23, 2026	107.86	110.02	106.99	107.68	107.68	10,628,400
Jun 22, 2026	106.75	111.58	106.00	107.98	107.98	8,596,200
Jun 18, 2026	107.79	109.66	106.14	108.85	108.85	10,064,100
Jun 17, 2026	112.40	114.07	107.76	108.09	108.09	8,775,800
Jun 16, 2026	111.98	114.58	111.60	113.23	113.23	5,486,500
Jun 15, 2026	110.90	115.32	110.20	112.49	112.49	6,830,200
Jun 12, 2026	110.10	111.03	106.98	108.24	108.24	8,805,300
Jun 11, 2026	106.90	110.57	104.11	110.47	110.47	8,245,600
Jun 10, 2026	108.60	110.25	106.40	108.20	108.20	7,390,800
Jun 9, 2026	111.00	116.96	107.19	110.42	110.42	7,829,400
Jun 8, 2026	113.58	114.88	110.52	110.78	110.78	7,011,600
Jun 5, 2026	114.50	115.90	108.29	109.54	109.54	8,104,600
Jun 4, 2026	115.88	117.77	114.33	116.04	116.04	7,143,400
Jun 3, 2026	114.61	115.26	112.50	112.94	112.94	7,572,600
Jun 2, 2026	120.46	121.53	115.54	117.01	117.01	9,304,100
Jun 1, 2026	120.25	124.63	119.06	124.12	124.12	10,720,400
May 29, 2026	116.38	119.84	113.45	118.71	118.71	12,083,600
May 28, 2026	107.18	115.25	106.96	115.03	115.03	14,633,300
May 27, 2026	103.98	109.10	103.82	106.60	106.60	8,343,800
May 26, 2026	103.23	105.10	102.32	104.90	104.90	7,984,000
May 22, 2026	105.81	107.85	102.98	103.00	103.00	10,557,300
May 21, 2026	103.24	106.42	101.65	104.86	104.86	6,949,100
May 20, 2026	100.19	105.12	99.23	105.01	105.01	8,178,800
May 19, 2026	102.97	104.90	100.72	101.01	101.01	11,719,200
May 18, 2026	99.20	103.33	98.70	102.39	102.39	9,972,900
May 15, 2026	97.50	101.45	96.00	100.28	100.28	15,858,600
May 14, 2026	95.40	97.96	94.00	97.42	97.42	16,595,400
May 13, 2026	98.71	98.83	94.56	95.40	95.40	20,772,100
May 12, 2026	102.39	103.19	98.57	99.84	99.84	14,215,700
May 11, 2026	107.35	108.42	102.38	102.54	102.54	18,802,600
May 8, 2026	110.44	110.84	107.35	110.41	110.41	14,507,600
May 7, 2026	106.74	111.91	106.70	111.74	111.74	22,724,800
May 6, 2026	108.61	109.63	104.27	105.44	105.44	24,641,100
May 5, 2026	116.05	118.98	105.60	107.63	107.63	39,763,000
May 4, 2026	126.65	129.39	125.10	127.55	127.55	11,194,400
May 1, 2026	123.62	127.92	123.39	127.67	127.67	7,936,300
Apr 30, 2026	120.79	122.58	118.35	121.13	121.13	6,792,700
Apr 29, 2026	121.14	122.03	119.42	121.26	121.26	5,145,800
Apr 28, 2026	123.69	127.31	121.98	122.05	122.05	4,926,900
Apr 27, 2026	124.40	126.23	123.09	124.23	124.23	4,027,800
Apr 24, 2026	124.50	126.46	121.66	125.83	125.83	8,409,000
Apr 23, 2026	130.00	130.30	121.73	124.23	124.23	7,913,000
Apr 22, 2026	133.39	133.77	131.25	131.96	131.96	5,804,500
Apr 21, 2026	135.21	137.30	130.86	131.13	131.13	6,996,700
Apr 20, 2026	130.05	135.33	129.56	135.14	135.14	5,696,100
Apr 17, 2026	130.14	133.32	129.82	131.15	131.15	8,838,100
Apr 16, 2026	130.15	130.69	125.84	126.94	126.94	6,792,800
Apr 15, 2026	119.10	127.70	118.23	127.41	127.41	9,309,000
Apr 14, 2026	116.97	119.11	115.56	117.64	117.64	9,095,000
Apr 13, 2026	109.45	115.68	109.32	114.97	114.97	10,507,200
Apr 10, 2026	113.01	113.90	108.95	110.79	110.79	8,974,900
Apr 9, 2026	120.31	120.61	112.00	112.38	112.38	10,547,600
Apr 8, 2026	124.83	126.50	119.57	120.10	120.10	7,897,700
Apr 7, 2026	117.56	117.85	113.59	117.06	117.06	5,941,700
Apr 6, 2026	117.79	121.14	117.10	118.80	118.80	4,679,000
Apr 2, 2026	114.34	119.70	112.03	118.25	118.25	7,089,700
Apr 1, 2026	120.71	120.87	116.18	118.52	118.52	6,353,500
Mar 31, 2026	113.50	119.22	111.20	118.62	118.62	9,999,800
Mar 30, 2026	112.35	114.57	110.61	111.77	111.77	7,551,800
Mar 27, 2026	113.51	115.00	110.18	111.85	111.85	7,732,500
Mar 26, 2026	116.25	120.68	115.00	115.43	115.43	7,715,300
Mar 25, 2026	120.02	121.28	115.59	118.42	118.42	8,161,600
Mar 24, 2026	118.25	119.05	114.46	116.15	116.15	13,321,800
Mar 23, 2026	118.59	122.80	118.34	121.10	121.10	8,785,200
Mar 20, 2026	121.65	121.86	115.51	116.78	116.78	11,955,500
Mar 19, 2026	122.51	124.59	120.51	122.37	122.37	7,204,400
Mar 18, 2026	126.94	128.66	123.60	123.75	123.75	6,728,800
Mar 17, 2026	127.36	132.94	126.94	127.80	127.80	4,998,400
Mar 16, 2026	125.24	127.61	124.54	126.58	126.58	4,878,700
Mar 13, 2026	125.82	128.93	121.23	122.96	122.96	7,840,400
Mar 12, 2026	127.80	131.68	125.67	126.17	126.17	5,824,800
Mar 11, 2026	130.55	134.46	126.58	129.52	129.52	6,176,400
Mar 10, 2026	133.18	134.35	128.27	129.36	129.36	6,998,900
Mar 9, 2026	127.87	134.79	127.66	133.50	133.50	9,328,900
Mar 6, 2026	130.71	135.02	128.01	130.20	130.20	15,748,300
Mar 5, 2026	128.43	135.96	128.43	134.79	134.79	13,176,800
Mar 4, 2026	122.25	130.25	121.50	129.65	129.65	11,458,200
Mar 3, 2026	114.94	122.03	112.45	121.87	121.87	12,717,600
Mar 2, 2026	115.80	120.24	114.37	119.38	119.38	8,337,000
Feb 27, 2026	123.47	123.93	118.56	120.73	120.73	10,032,800
Feb 26, 2026	121.49	126.00	120.75	125.94	125.94	12,059,600
Feb 25, 2026	117.96	123.77	117.64	120.31	120.31	10,218,200
Feb 24, 2026	117.00	120.28	115.70	116.93	116.93	11,262,500
Feb 23, 2026	123.93	124.40	115.88	117.28	117.28	12,764,100
Feb 20, 2026	122.26	131.01	120.74	126.20	126.20	14,668,900
Feb 19, 2026	120.13	124.65	119.62	123.80	123.80	12,465,200
Feb 18, 2026	113.01	124.73	112.49	121.64	121.64	18,690,000
Feb 17, 2026	112.50	116.63	110.91	113.54	113.54	14,655,600
Feb 13, 2026	110.21	113.39	107.43	112.70	112.70	18,849,900
Feb 12, 2026	120.69	121.00	104.92	110.66	110.66	36,841,700
Feb 11, 2026	138.90	139.10	109.60	118.71	118.71	53,300,400
Feb 10, 2026	122.69	128.82	122.69	127.24	127.24	26,855,400
Feb 9, 2026	112.67	120.08	110.88	118.40	118.40	14,092,800
Feb 6, 2026	112.05	115.04	109.78	112.05	112.05	14,028,400
Feb 5, 2026	112.75	115.72	108.79	111.24	111.24	17,889,700
Feb 4, 2026	116.01	116.40	109.89	114.02	114.02	20,766,200
Feb 3, 2026	131.29	131.66	117.50	119.29	119.29	25,738,400
Feb 2, 2026	132.00	136.62	130.48	132.20	132.20	12,260,500
Jan 30, 2026	140.47	141.50	130.43	131.23	131.23	13,555,600
Jan 29, 2026	142.40	144.14	137.43	143.64	143.64	12,837,700
Jan 28, 2026	138.71	141.66	137.68	138.92	138.92	9,766,700
Jan 27, 2026	137.25	138.13	135.29	137.50	137.50	7,099,300
Jan 26, 2026	136.73	138.18	135.84	136.31	136.31	6,556,200
Jan 23, 2026	137.20	139.89	134.65	137.89	137.89	9,622,900
Jan 22, 2026	141.79	144.19	137.24	137.64	137.64	9,625,600
Jan 21, 2026	145.55	146.10	137.69	138.54	138.54	15,901,700
Jan 20, 2026	150.08	151.72	143.87	144.50	144.50	13,203,600
Jan 16, 2026	159.90	159.92	155.57	155.81	155.81	8,149,300
Jan 15, 2026	159.65	161.29	157.36	157.99	157.99	4,860,100
Jan 14, 2026	165.16	165.16	153.78	157.51	157.51	10,857,600
Jan 13, 2026	168.08	170.90	164.70	167.44	167.44	4,803,100
Jan 12, 2026	162.53	168.51	160.72	167.93	167.93	5,616,700
Jan 9, 2026	168.01	168.91	163.03	164.48	164.48	5,068,700
Jan 8, 2026	167.80	168.41	163.63	168.28	168.28	4,436,200
Jan 7, 2026	167.84	169.55	164.57	166.74	166.74	4,063,800
Jan 6, 2026	163.85	168.92	160.34	168.45	168.45	5,108,100
Jan 5, 2026	158.84	166.92	158.60	166.21	166.21	5,824,500
Jan 2, 2026	162.19	164.30	155.15	157.20	157.20	6,533,000
Dec 31, 2025	163.59	163.83	160.75	160.97	160.97	4,217,100
Dec 30, 2025	166.98	167.15	163.66	163.74	163.74	4,812,400
Dec 29, 2025	169.75	170.88	167.27	167.88	167.88	3,055,200
Dec 26, 2025	169.05	171.07	168.10	170.83	170.83	2,574,400
Dec 24, 2025	168.79	170.40	168.12	169.45	169.45	1,832,100
Dec 23, 2025	168.52	169.63	166.91	169.53	169.53	3,487,500
Dec 22, 2025	172.71	172.98	169.55	169.67	169.67	5,399,700
Dec 19, 2025	167.04	171.77	167.01	169.57	169.57	13,849,000
Dec 18, 2025	167.18	172.96	165.30	166.80	166.80	7,835,000
Dec 17, 2025	166.53	170.33	161.57	161.73	161.73	8,759,000
Dec 16, 2025	157.21	163.66	155.66	163.14	163.14	6,398,000
Dec 15, 2025	166.69	169.39	159.52	159.85	159.85	6,927,300
Dec 12, 2025	164.67	164.67	159.10	164.19	164.19	6,266,400
Dec 11, 2025	167.48	167.57	162.38	164.75	164.75	5,192,000
Dec 10, 2025	158.65	168.93	158.11	168.42	168.42	7,503,400
Dec 9, 2025	158.60	162.45	158.09	159.89	159.89	4,823,800
Dec 8, 2025	161.91	163.77	156.31	158.41	158.41	4,834,500
Dec 5, 2025	161.95	163.15	158.94	161.08	161.08	5,440,100
Dec 4, 2025	160.34	163.26	157.87	162.31	162.31	5,415,000
Dec 3, 2025	156.00	161.23	155.20	160.00	160.00	5,579,800
Dec 2, 2025	153.46	158.74	152.13	156.83	156.83	8,429,300
Dec 1, 2025	152.80	155.56	149.09	149.28	149.28	11,746,800
Nov 28, 2025	160.00	161.00	157.85	158.64	158.64	4,200,900
Nov 26, 2025	158.32	160.58	157.42	159.34	159.34	5,239,100
Nov 25, 2025	154.58	158.31	151.38	157.37	157.37	8,587,900
Nov 24, 2025	149.02	156.35	147.08	155.31	155.31	9,141,900
Nov 21, 2025	144.57	149.88	142.43	147.80	147.80	10,260,300
Nov 20, 2025	154.49	154.87	143.81	144.56	144.56	13,447,300
Nov 19, 2025	141.70	147.05	140.61	146.00	146.00	9,572,000
Nov 18, 2025	137.50	142.42	136.18	140.45	140.45	12,873,800
Nov 17, 2025	143.65	145.30	138.71	139.93	139.93	12,531,800
Nov 14, 2025	142.33	149.72	141.00	146.04	146.04	8,384,300
Nov 13, 2025	153.84	155.00	143.80	146.34	146.34	11,351,200
Nov 12, 2025	160.11	160.49	156.23	156.59	156.59	6,585,700
Nov 11, 2025	156.83	160.04	155.52	158.94	158.94	5,344,200
Nov 10, 2025	157.12	159.63	155.75	158.88	158.88	10,493,300
Nov 7, 2025	153.95	154.00	146.88	152.41	152.41	11,322,800
Nov 6, 2025	162.43	163.09	155.34	156.05	156.05	10,030,000
Nov 5, 2025	159.56	166.68	156.23	162.92	162.92	9,710,600
Nov 4, 2025	163.07	174.13	160.46	160.94	160.94	16,121,600
Nov 3, 2025	175.50	178.38	169.72	172.94	172.94	14,631,500
Oct 31, 2025	178.95	179.76	171.69	173.86	173.86	10,953,300
Oct 30, 2025	176.93	178.23	172.69	173.61	173.61	9,394,500
Oct 29, 2025	180.00	182.19	176.30	179.01	179.01	10,790,100
Oct 28, 2025	173.43	179.60	172.80	178.96	178.96	7,167,800
Oct 27, 2025	174.78	176.88	172.63	175.06	175.06	9,929,500
Oct 24, 2025	168.50	174.74	168.50	172.95	172.95	8,382,300
Oct 23, 2025	162.50	167.67	162.14	167.03	167.03	6,171,500
Oct 22, 2025	162.49	163.35	159.23	162.01	162.01	6,207,000
Oct 21, 2025	164.79	165.20	161.11	162.64	162.64	6,138,500
Oct 20, 2025	159.43	165.08	159.43	164.71	164.71	6,266,200
Oct 17, 2025	155.88	158.91	154.53	157.76	157.76	7,595,100
Oct 16, 2025	160.76	164.95	155.89	156.57	156.57	8,937,700
Oct 15, 2025	154.95	158.66	154.24	156.21	156.21	6,010,000
Oct 14, 2025	148.42	154.92	145.16	152.88	152.88	8,698,200
Oct 13, 2025	154.12	154.97	151.10	153.66	153.66	7,986,400
Oct 10, 2025	164.01	165.25	150.60	151.02	151.02	12,431,500
Oct 9, 2025	166.70	167.60	162.47	163.87	163.87	7,050,500
Oct 8, 2025	163.00	167.54	163.00	166.43	166.43	7,366,600
Oct 7, 2025	165.00	168.40	160.74	161.28	161.28	6,971,900
Oct 6, 2025	166.55	169.69	162.81	164.50	164.50	11,317,600
Oct 3, 2025	152.88	162.60	152.50	161.14	161.14	15,740,200
Oct 2, 2025	151.25	151.47	147.85	151.30	151.30	7,272,300
Oct 1, 2025	146.28	151.74	146.10	149.57	149.57	6,733,300
Sep 30, 2025	147.99	151.78	145.47	148.61	148.61	9,254,600
Sep 29, 2025	141.75	149.58	140.91	149.00	149.00	14,702,700
Sep 26, 2025	143.12	144.00	139.50	140.25	140.25	7,259,500
Sep 25, 2025	145.00	145.14	142.09	143.45	143.45	8,511,200
Sep 24, 2025	150.79	152.31	148.28	148.83	148.83	5,559,500
Sep 23, 2025	157.10	157.19	149.10	149.94	149.94	7,376,000
Sep 22, 2025	153.18	159.01	151.81	157.12	157.12	7,020,700
Sep 19, 2025	151.96	155.13	151.75	153.30	153.30	8,812,900
Sep 18, 2025	149.50	152.93	148.19	152.11	152.11	6,485,800
Sep 17, 2025	148.47	149.10	145.37	147.87	147.87	4,291,200
Sep 16, 2025	149.09	150.17	145.20	147.21	147.21	5,453,800
Sep 15, 2025	144.24	148.20	142.89	147.89	147.89	6,714,600
Sep 12, 2025	143.52	144.62	141.52	143.38	143.38	4,911,600
Sep 11, 2025	142.05	146.99	142.05	145.03	145.03	6,051,900
Sep 10, 2025	144.55	145.46	141.30	142.20	142.20	7,362,100
Sep 9, 2025	145.02	146.61	142.85	143.44	143.44	5,748,600
Sep 8, 2025	147.56	148.57	144.08	146.22	146.22	5,782,100
Sep 5, 2025	146.59	147.97	144.92	146.82	146.82	5,727,700

CRM

NOW

UBER

ADBE

SNOW

U

MSTR

FIG

SAP

INTU

Mobilize your Website

View Site in Mobile | Classic

Share by: