SHOP
SHOPIFY-A (SHOP)
NASDAQ
$117.80+$0.78 (+0.67%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $141.9B
    Market Cap
  • -6.55%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -2.05%
    Low Price$112.00
    High Price$130.28
  • 3 Months
    -8.35%
    Low Price$95.40
    High Price$130.28
  • 1 Year
    -6.55%
    Low Price$95.40
    High Price$179.01
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
120.36
121.75
116.64
117.01
-0.12%
9,186,878
07/31/2026
120.93
122.25
115.27
117.15
-4.29%
12,604,958
07/30/2026
126.32
126.61
122.29
122.40
-5.24%
10,718,203
07/29/2026
129.05
133.73
128.22
129.17
-0.85%
7,523,046
07/28/2026
128.29
133.99
127.87
130.28
+2.68%
10,244,919
07/27/2026
118.20
126.91
117.81
126.88
+11.54%
11,329,049
07/24/2026
112.99
114.60
111.26
113.75
+1.56%
7,443,978
07/23/2026
117.44
117.91
111.06
112.00
-5.42%
10,554,809
07/22/2026
122.95
123.43
116.62
118.42
-3.75%
7,755,582
07/21/2026
121.21
124.29
119.25
123.03
-1.16%
6,848,923
07/20/2026
124.23
128.26
123.45
124.48
+0.74%
7,462,799
07/17/2026
124.60
124.60
121.11
123.56
-1.20%
6,434,888
07/16/2026
124.60
127.89
121.78
125.06
+1.22%
8,234,069
07/15/2026
126.45
127.59
120.87
123.55
-1.69%
8,372,396
07/14/2026
121.63
126.11
120.00
125.68
+0.75%
4,758,530
07/13/2026
124.63
126.70
121.70
124.74
+1.80%
6,760,972
07/10/2026
126.77
130.75
122.30
122.54
-0.51%
5,480,800
07/09/2026
117.25
123.22
116.71
123.17
+3.31%
6,456,195
07/08/2026
120.93
120.94
115.17
119.22
-2.18%
5,652,340
07/07/2026
122.84
125.94
121.47
121.88
+1.45%
10,339,683
07/06/2026
118.96
121.54
115.71
120.14
+0.57%
7,336,498
07/02/2026
119.05
121.30
118.42
119.46
-1.78%
6,761,734
07/01/2026
117.33
123.70
117.33
121.63
+6.52%
8,405,122
06/30/2026
113.00
116.00
112.00
114.18
-0.03%
6,609,421
06/29/2026
118.38
120.62
113.99
114.21
-2.27%
9,918,023
06/26/2026
112.60
117.87
112.10
116.86
+4.69%
9,946,420
06/25/2026
113.40
115.69
111.33
111.62
-2.23%
7,909,546
06/24/2026
106.87
114.49
106.72
114.17
+6.03%
20,106,730
06/23/2026
107.86
110.02
106.99
107.68
-0.28%
10,628,403
06/22/2026
106.75
111.58
106.00
107.98
-0.80%
8,596,225
06/18/2026
107.79
109.66
106.14
108.85
+0.70%
10,064,142
06/17/2026
112.40
114.07
107.76
108.09
-4.54%
8,775,747
06/16/2026
111.98
114.58
111.60
113.23
+0.66%
5,486,478
06/15/2026
110.90
115.32
110.20
112.49
+3.93%
6,830,157
06/12/2026
110.10
111.03
106.98
108.24
-2.02%
8,809,825
06/11/2026
106.90
110.57
104.11
110.47
+2.10%
8,245,595
06/10/2026
108.60
110.25
106.40
108.20
-2.01%
7,390,725
06/09/2026
111.00
116.96
107.19
110.42
-0.32%
7,828,786
06/08/2026
113.58
114.88
110.52
110.78
+1.13%
7,011,612
06/05/2026
114.50
115.90
108.29
109.54
-5.60%
8,104,532
06/04/2026
115.88
117.77
114.33
116.04
+2.74%
7,143,434
06/03/2026
114.61
115.26
112.50
112.94
-3.48%
7,570,925
06/02/2026
120.46
121.53
115.54
117.01
-5.73%
9,304,061
06/01/2026
120.25
124.63
119.06
124.12
+4.56%
10,720,421
05/29/2026
116.38
119.84
113.45
118.71
+3.20%
12,091,771
05/28/2026
107.19
115.25
106.96
115.03
+7.91%
14,633,285
05/27/2026
103.98
109.10
103.83
106.60
+1.62%
8,343,827
05/26/2026
103.23
105.10
102.32
104.90
+1.84%
7,990,492
05/22/2026
105.81
107.85
102.98
103.00
-1.77%
10,563,339
05/21/2026
103.24
106.42
101.66
104.86
-0.14%
7,157,466
05/20/2026
100.19
105.12
99.23
105.01
+3.96%
8,178,771
05/19/2026
102.97
104.90
100.72
101.01
-1.35%
11,716,875
05/18/2026
99.20
103.33
98.70
102.39
+2.10%
9,972,729
05/15/2026
97.50
101.45
96.00
100.28
+2.94%
15,858,550
05/14/2026
95.40
97.96
94.00
97.42
+2.12%
16,595,405
05/13/2026
98.72
98.83
94.56
95.40
-4.45%
20,822,625
05/12/2026
102.39
103.19
98.57
99.84
-2.63%
14,215,699
05/11/2026
107.35
108.42
102.38
102.54
-7.13%
18,802,516
05/08/2026
110.44
110.84
107.35
110.41
-1.19%
14,507,574
05/07/2026
106.74
111.91
106.70
111.74
+5.97%
22,724,846
05/06/2026
108.61
109.63
104.27
105.44
-2.03%
24,641,671
05/05/2026
116.05
118.98
105.60
107.63
-15.62%
39,762,988
05/05/2026
$0.36 Earnings
05/04/2026
126.65
129.39
125.10
127.55
-0.09%
11,194,129
05/01/2026
123.62
127.92
123.39
127.67
+5.40%
7,936,349
04/30/2026
120.79
122.58
118.35
121.13
-0.11%
6,800,370
04/29/2026
121.14
122.03
119.42
121.26
-0.65%
5,145,780
04/28/2026
123.69
127.31
121.98
122.05
-1.75%
4,926,213
04/27/2026
124.41
126.23
123.09
124.23
-1.27%
4,025,098
04/24/2026
124.50
126.46
121.66
125.83
+1.29%
8,406,959
04/23/2026
130.00
130.30
121.73
124.23
-5.86%
7,912,957
04/22/2026
133.39
133.77
131.25
131.96
+0.63%
5,804,499
04/21/2026
135.22
137.30
130.86
131.13
-2.97%
6,995,096
04/20/2026
130.05
135.33
129.56
135.14
+3.04%
5,694,727
04/17/2026
130.14
133.32
129.83
131.15
+3.32%
8,838,090
04/16/2026
130.15
130.69
125.84
126.94
-0.37%
6,792,788
04/15/2026
119.10
127.70
118.23
127.41
+8.30%
9,309,022
04/14/2026
116.97
119.12
115.56
117.64
+2.32%
9,094,959
04/13/2026
109.45
115.68
109.32
114.97
+3.77%
10,506,649
04/10/2026
113.01
113.90
108.95
110.79
-1.41%
8,972,528
04/09/2026
120.31
120.61
112.00
112.38
-6.43%
10,546,314
04/08/2026
124.83
126.50
119.57
120.10
+2.60%
7,897,717
04/07/2026
117.56
117.85
113.59
117.06
-1.46%
5,941,732
04/06/2026
117.79
121.14
117.10
118.80
+0.47%
4,679,003
04/02/2026
114.34
119.70
112.03
118.25
-0.23%
7,089,680
04/01/2026
120.71
120.87
116.18
118.52
-0.08%
6,353,536
03/31/2026
113.51
119.22
111.20
118.62
+6.13%
9,999,774
03/30/2026
112.35
114.57
110.61
111.77
-0.07%
7,551,833
03/27/2026
113.51
115.00
110.18
111.85
-3.10%
7,732,471
03/26/2026
116.25
120.68
115.00
115.43
-2.52%
7,715,306
03/25/2026
120.02
121.28
115.59
118.42
+1.95%
8,161,588
03/24/2026
118.25
119.05
114.46
116.15
-4.09%
13,321,751
03/23/2026
118.59
122.80
118.34
121.10
+3.70%
8,785,239
03/20/2026
121.66
121.86
115.51
116.78
-4.57%
11,951,087
03/19/2026
122.51
124.59
120.51
122.37
-1.12%
7,204,371
03/18/2026
126.94
128.66
123.60
123.75
-3.17%
6,728,805
03/17/2026
127.36
132.94
126.94
127.80
+0.96%
4,997,397
03/16/2026
125.24
127.62
124.54
126.58
+2.94%
4,878,720
03/13/2026
125.82
128.93
121.23
122.96
-2.54%
7,840,362
03/12/2026
127.80
131.68
125.67
126.17
-2.59%
5,824,832