SHOP
SHOPIFY-A (SHOP)
NASDAQ
$151.37-$0.02 (-0.02%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $183.0B
    Market Cap
  • -6.05%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +6.71%
    Low Price$126.60
    High Price$151.39
  • 3 Months
    +26.73%
    Low Price$112.00
    High Price$158.53
  • 1 Year
    -6.05%
    Low Price$95.40
    High Price$179.01
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
151.77
153.01
150.28
151.39
+1.54%
5,731,774
10/01/2026
150.17
152.64
148.01
149.09
+0.53%
4,931,114
09/30/2026
148.68
151.73
147.04
148.30
+0.03%
7,014,039
09/29/2026
143.91
149.34
142.43
148.26
+2.95%
8,717,204
09/28/2026
138.04
144.05
136.49
144.01
+1.24%
8,153,679
09/25/2026
144.47
144.97
140.93
142.25
-2.00%
5,993,612
09/24/2026
140.56
145.96
140.30
145.16
+1.98%
9,462,689
09/23/2026
146.62
151.29
135.68
142.34
-3.66%
20,896,152
09/22/2026
144.55
150.18
144.25
147.74
+7.12%
25,331,150
09/21/2026
128.80
138.03
126.39
137.92
+7.33%
16,650,094
09/18/2026
128.79
129.40
126.83
128.50
-0.08%
11,055,757
09/17/2026
130.25
130.80
127.64
128.60
-1.05%
7,023,225
09/16/2026
129.65
132.69
128.61
129.96
+0.08%
6,383,057
09/15/2026
132.38
133.24
129.64
129.86
-3.01%
6,183,001
09/14/2026
129.14
134.74
128.09
133.89
+3.96%
7,641,274
09/11/2026
130.75
131.97
128.39
128.79
+1.73%
10,783,361
09/10/2026
124.03
128.99
124.03
126.60
-0.15%
12,127,794
09/09/2026
138.00
138.22
125.99
126.79
-5.45%
14,330,439
09/08/2026
141.71
141.80
132.60
134.10
-7.57%
14,024,855
09/04/2026
144.56
149.43
144.49
145.09
-0.54%
6,935,656
09/03/2026
143.07
146.37
142.26
145.88
+2.83%
5,953,173
09/02/2026
139.65
142.06
138.90
141.87
+1.47%
6,211,409
09/01/2026
143.67
145.55
139.23
139.82
-5.12%
9,156,239
08/31/2026
150.70
151.28
144.88
147.37
-3.62%
6,998,837
08/28/2026
154.83
156.49
152.46
152.90
-0.93%
4,990,608
08/27/2026
150.48
155.69
150.20
154.33
+2.69%
6,706,946
08/26/2026
152.40
153.80
150.15
150.29
-2.33%
5,713,806
08/25/2026
149.92
154.66
149.26
153.88
+2.72%
5,956,621
08/24/2026
148.51
151.63
146.80
149.80
+0.37%
5,560,812
08/21/2026
147.65
149.46
145.09
149.25
+1.41%
5,320,476
08/20/2026
146.37
148.39
144.12
147.18
+0.41%
5,935,346
08/19/2026
146.64
149.78
145.61
146.58
0.00%
6,164,050
08/18/2026
148.09
150.51
146.28
146.58
-1.39%
6,721,362
08/17/2026
152.51
153.30
148.14
148.65
-3.67%
7,748,266
08/14/2026
158.34
158.87
153.34
154.32
-2.66%
5,489,418
08/13/2026
152.30
158.73
151.12
158.53
+5.40%
8,125,541
08/12/2026
151.98
153.47
148.70
150.41
-1.44%
6,484,317
08/11/2026
153.85
155.00
151.56
152.61
-1.66%
8,293,739
08/10/2026
150.44
155.62
148.90
155.18
+2.38%
10,816,993
08/07/2026
148.43
152.85
145.60
151.57
+2.80%
13,404,998
08/06/2026
143.70
148.09
142.10
147.44
+2.22%
17,541,654
08/05/2026
150.00
153.88
142.52
144.24
+16.98%
41,541,497
08/05/2026
$0.42 Earnings
08/04/2026
117.86
123.70
117.59
123.30
+5.38%
21,451,672
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