Shopify Inc (SHOP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 148.43 | 152.85 | 145.60 | 151.57 | +2.80% | 13,400,800 |
| 2026-08-06 | 143.70 | 148.09 | 142.10 | 147.44 | +2.22% | 17,541,800 |
| 2026-08-05 | 150.00 | 153.88 | 142.52 | 144.24 | +16.98% | 41,541,500 |
| 2026-08-04 | 117.86 | 123.69 | 117.59 | 123.30 | +5.38% | 21,452,100 |
| 2026-08-03 | 120.36 | 121.75 | 116.64 | 117.01 | -0.12% | 9,187,100 |
| 2026-07-31 | 120.93 | 122.25 | 115.27 | 117.15 | -4.29% | 12,605,100 |
| 2026-07-30 | 126.31 | 126.61 | 122.29 | 122.40 | -5.24% | 10,710,700 |
| 2026-07-29 | 129.04 | 133.73 | 128.22 | 129.17 | -0.85% | 7,522,000 |
| 2026-07-28 | 128.29 | 133.99 | 127.87 | 130.28 | +2.68% | 10,244,900 |
| 2026-07-27 | 118.19 | 126.91 | 117.81 | 126.88 | +11.54% | 11,329,000 |
| 2026-07-24 | 112.99 | 114.60 | 111.26 | 113.75 | +1.56% | 7,444,000 |
| 2026-07-23 | 117.44 | 117.91 | 111.06 | 112.00 | -5.42% | 10,553,700 |
| 2026-07-22 | 122.95 | 123.42 | 116.62 | 118.42 | -3.75% | 7,755,600 |
| 2026-07-21 | 121.21 | 124.29 | 119.25 | 123.03 | -1.16% | 6,849,222 |
| 2026-07-20 | 124.23 | 128.26 | 123.45 | 124.48 | +0.74% | 7,455,094 |
| 2026-07-17 | 124.60 | 124.60 | 121.11 | 123.56 | -1.20% | 6,434,900 |
| 2026-07-16 | 124.60 | 127.89 | 121.78 | 125.06 | +1.22% | 8,234,200 |
| 2026-07-15 | 126.45 | 127.59 | 120.87 | 123.55 | -1.69% | 8,375,300 |
| 2026-07-14 | 121.63 | 126.11 | 120.00 | 125.68 | +0.75% | 4,817,300 |
| 2026-07-13 | 124.63 | 126.70 | 121.70 | 124.74 | +1.80% | 6,761,000 |
| 2026-07-10 | 126.77 | 130.75 | 122.30 | 122.54 | -0.51% | 5,465,000 |
| 2026-07-09 | 117.25 | 123.22 | 116.71 | 123.17 | +3.31% | 6,455,800 |
| 2026-07-08 | 120.93 | 120.94 | 115.17 | 119.22 | -2.18% | 5,652,400 |
| 2026-07-07 | 122.84 | 125.94 | 121.47 | 121.88 | +1.45% | 10,339,700 |
| 2026-07-06 | 118.96 | 121.54 | 115.71 | 120.14 | +0.57% | 7,336,500 |
| 2026-07-02 | 119.05 | 121.30 | 118.42 | 119.46 | -1.78% | 6,759,600 |
| 2026-07-01 | 117.33 | 123.70 | 117.33 | 121.63 | +6.52% | 8,405,100 |
| 2026-06-30 | 113.00 | 116.00 | 112.00 | 114.18 | -0.03% | 6,608,900 |
| 2026-06-29 | 118.38 | 120.62 | 113.99 | 114.21 | -2.27% | 9,919,000 |
| 2026-06-26 | 112.59 | 117.87 | 112.10 | 116.86 | +4.69% | 9,946,400 |
| 2026-06-25 | 113.40 | 115.69 | 111.33 | 111.62 | -2.23% | 7,904,200 |
| 2026-06-24 | 106.87 | 114.49 | 106.72 | 114.17 | +6.03% | 20,112,100 |
| 2026-06-23 | 107.86 | 110.02 | 106.99 | 107.68 | -0.28% | 10,628,400 |
| 2026-06-22 | 106.75 | 111.58 | 106.00 | 107.98 | -0.80% | 8,596,200 |
| 2026-06-18 | 107.79 | 109.66 | 106.14 | 108.85 | +0.70% | 10,064,100 |
| 2026-06-17 | 112.40 | 114.07 | 107.76 | 108.09 | -4.54% | 8,775,800 |
| 2026-06-16 | 111.98 | 114.58 | 111.59 | 113.23 | +0.66% | 5,486,500 |
| 2026-06-15 | 110.90 | 115.31 | 110.20 | 112.49 | +3.93% | 6,830,200 |
| 2026-06-12 | 110.10 | 111.03 | 106.98 | 108.24 | -2.02% | 8,805,300 |
| 2026-06-11 | 106.90 | 110.57 | 104.11 | 110.47 | +2.10% | 8,245,600 |
| 2026-06-10 | 108.60 | 110.25 | 106.40 | 108.20 | -2.01% | 7,390,800 |
| 2026-06-09 | 111.00 | 116.96 | 107.19 | 110.42 | -0.32% | 7,829,400 |
| 2026-06-08 | 113.58 | 114.88 | 110.52 | 110.78 | +1.13% | 7,011,600 |
| 2026-06-05 | 114.50 | 115.90 | 108.29 | 109.54 | -5.60% | 8,104,600 |
| 2026-06-04 | 115.88 | 117.77 | 114.33 | 116.04 | +2.74% | 7,143,400 |
| 2026-06-03 | 114.61 | 115.26 | 112.50 | 112.94 | -3.48% | 7,572,600 |
| 2026-06-02 | 120.45 | 121.53 | 115.53 | 117.01 | -5.73% | 9,304,100 |
| 2026-06-01 | 120.25 | 124.63 | 119.06 | 124.12 | +4.56% | 10,720,400 |
| 2026-05-29 | 116.38 | 119.84 | 113.45 | 118.71 | +3.20% | 12,083,600 |
| 2026-05-28 | 107.19 | 115.25 | 106.96 | 115.03 | +7.91% | 14,633,300 |
| 2026-05-27 | 103.98 | 109.10 | 103.83 | 106.60 | +1.62% | 8,343,800 |
| 2026-05-26 | 103.23 | 105.10 | 102.32 | 104.90 | +1.84% | 7,984,000 |
| 2026-05-22 | 105.81 | 107.85 | 102.98 | 103.00 | -1.77% | 10,557,300 |
| 2026-05-21 | 103.24 | 106.42 | 101.66 | 104.86 | -0.14% | 6,949,100 |
| 2026-05-20 | 100.19 | 105.12 | 99.23 | 105.01 | +3.96% | 8,178,800 |
| 2026-05-19 | 102.97 | 104.90 | 100.72 | 101.01 | -1.35% | 11,719,200 |
| 2026-05-18 | 99.20 | 103.33 | 98.70 | 102.39 | +2.10% | 9,972,900 |
| 2026-05-15 | 97.50 | 101.45 | 96.00 | 100.28 | +2.94% | 15,858,600 |
| 2026-05-14 | 95.40 | 97.96 | 94.00 | 97.42 | +2.12% | 16,595,400 |
| 2026-05-13 | 98.72 | 98.83 | 94.56 | 95.40 | -4.45% | 20,772,100 |
| 2026-05-12 | 102.39 | 103.19 | 98.56 | 99.84 | -2.63% | 14,215,700 |
| 2026-05-11 | 107.35 | 108.42 | 102.38 | 102.54 | -7.13% | 18,802,600 |
| 2026-05-08 | 110.44 | 110.84 | 107.35 | 110.41 | -1.19% | 14,507,600 |
| 2026-05-07 | 106.74 | 111.91 | 106.70 | 111.74 | +5.97% | 22,724,800 |
| 2026-05-06 | 108.61 | 109.63 | 104.27 | 105.44 | -2.03% | 24,641,100 |
| 2026-05-05 | 116.05 | 118.98 | 105.60 | 107.63 | -15.62% | 39,763,000 |
| 2026-05-04 | 126.65 | 129.39 | 125.10 | 127.55 | -0.09% | 11,194,400 |
| 2026-05-01 | 123.62 | 127.92 | 123.39 | 127.67 | +5.40% | 7,936,300 |
| 2026-04-30 | 120.79 | 122.58 | 118.35 | 121.13 | -0.11% | 6,792,700 |
| 2026-04-29 | 121.14 | 122.03 | 119.42 | 121.26 | -0.65% | 5,145,800 |
| 2026-04-28 | 123.69 | 127.31 | 121.98 | 122.05 | -1.75% | 4,926,900 |
| 2026-04-27 | 124.41 | 126.23 | 123.09 | 124.23 | -1.27% | 4,027,800 |
| 2026-04-24 | 124.50 | 126.46 | 121.66 | 125.83 | +1.29% | 8,409,000 |
| 2026-04-23 | 130.00 | 130.30 | 121.73 | 124.23 | -5.86% | 7,913,000 |
| 2026-04-22 | 133.39 | 133.77 | 131.25 | 131.96 | +0.63% | 5,804,500 |
| 2026-04-21 | 135.22 | 137.30 | 130.86 | 131.13 | -2.97% | 6,996,700 |
| 2026-04-20 | 130.05 | 135.33 | 129.56 | 135.14 | +3.04% | 5,696,100 |
| 2026-04-17 | 130.14 | 133.32 | 129.82 | 131.15 | +3.32% | 8,838,100 |
| 2026-04-16 | 130.15 | 130.69 | 125.84 | 126.94 | -0.37% | 6,792,800 |
| 2026-04-15 | 119.10 | 127.70 | 118.23 | 127.41 | +8.30% | 9,309,000 |
| 2026-04-14 | 116.97 | 119.11 | 115.56 | 117.64 | +2.32% | 9,095,000 |
| 2026-04-13 | 109.45 | 115.68 | 109.32 | 114.97 | +3.77% | 10,507,200 |
| 2026-04-10 | 113.01 | 113.90 | 108.95 | 110.79 | -1.41% | 8,974,900 |
| 2026-04-09 | 120.31 | 120.61 | 112.00 | 112.38 | -6.43% | 10,547,600 |
| 2026-04-08 | 124.83 | 126.50 | 119.57 | 120.10 | +2.60% | 7,897,700 |
| 2026-04-07 | 117.56 | 117.85 | 113.59 | 117.06 | -1.46% | 5,941,700 |
| 2026-04-06 | 117.79 | 121.14 | 117.10 | 118.80 | +0.47% | 4,679,000 |
| 2026-04-02 | 114.34 | 119.70 | 112.03 | 118.25 | -0.23% | 7,089,700 |
| 2026-04-01 | 120.71 | 120.87 | 116.18 | 118.52 | -0.08% | 6,353,500 |
| 2026-03-31 | 113.50 | 119.22 | 111.20 | 118.62 | +6.13% | 9,999,800 |
| 2026-03-30 | 112.35 | 114.57 | 110.61 | 111.77 | -0.07% | 7,551,800 |
| 2026-03-27 | 113.51 | 115.00 | 110.17 | 111.85 | -3.10% | 7,732,500 |
| 2026-03-26 | 116.25 | 120.68 | 115.00 | 115.43 | -2.52% | 7,715,300 |
| 2026-03-25 | 120.02 | 121.28 | 115.59 | 118.42 | +1.95% | 8,161,600 |
| 2026-03-24 | 118.25 | 119.05 | 114.46 | 116.15 | -4.09% | 13,321,800 |
| 2026-03-23 | 118.59 | 122.80 | 118.34 | 121.10 | +3.70% | 8,785,200 |
| 2026-03-20 | 121.66 | 121.86 | 115.51 | 116.78 | -4.57% | 11,955,500 |
| 2026-03-19 | 122.51 | 124.59 | 120.51 | 122.37 | -1.12% | 7,204,400 |
| 2026-03-18 | 126.94 | 128.66 | 123.60 | 123.75 | -3.17% | 6,728,800 |
| 2026-03-17 | 127.36 | 132.94 | 126.94 | 127.80 | +0.96% | 4,998,400 |
| 2026-03-16 | 125.24 | 127.61 | 124.54 | 126.58 | +2.94% | 4,878,700 |
| 2026-03-13 | 125.82 | 128.93 | 121.23 | 122.96 | -2.54% | 7,840,400 |
| 2026-03-12 | 127.80 | 131.68 | 125.67 | 126.17 | -2.59% | 5,824,800 |
| 2026-03-11 | 130.55 | 134.46 | 126.58 | 129.52 | +0.12% | 6,176,400 |
| 2026-03-10 | 133.18 | 134.35 | 128.27 | 129.36 | -3.10% | 6,998,902 |
| 2026-03-09 | 127.87 | 134.79 | 127.66 | 133.50 | +2.53% | 9,328,890 |
| 2026-03-06 | 130.71 | 135.02 | 128.01 | 130.20 | -3.41% | 15,748,300 |
| 2026-03-05 | 128.43 | 135.96 | 128.43 | 134.79 | +3.96% | 13,176,800 |
| 2026-03-04 | 122.25 | 130.25 | 121.50 | 129.65 | +6.38% | 11,458,200 |
| 2026-03-03 | 114.94 | 122.03 | 112.45 | 121.87 | +2.09% | 12,717,600 |
| 2026-03-02 | 115.80 | 120.24 | 114.37 | 119.38 | -1.12% | 8,337,000 |
| 2026-02-27 | 123.47 | 123.92 | 118.56 | 120.73 | -4.14% | 10,032,800 |
| 2026-02-26 | 121.49 | 126.00 | 120.75 | 125.94 | +4.68% | 12,059,600 |
| 2026-02-25 | 117.95 | 123.77 | 117.64 | 120.31 | +2.89% | 10,218,200 |
| 2026-02-24 | 117.00 | 120.28 | 115.70 | 116.93 | -0.30% | 11,262,500 |
| 2026-02-23 | 123.94 | 124.40 | 115.88 | 117.28 | -7.07% | 12,764,100 |
| 2026-02-20 | 122.26 | 131.01 | 120.74 | 126.20 | +1.94% | 14,668,900 |
| 2026-02-19 | 120.13 | 124.65 | 119.62 | 123.80 | +1.78% | 12,465,200 |
| 2026-02-18 | 113.01 | 124.73 | 112.49 | 121.64 | +7.13% | 18,690,000 |
| 2026-02-17 | 112.50 | 116.63 | 110.91 | 113.54 | +0.75% | 14,655,600 |
| 2026-02-13 | 110.21 | 113.39 | 107.43 | 112.70 | +1.84% | 18,849,900 |
| 2026-02-12 | 120.69 | 121.00 | 104.92 | 110.66 | -6.78% | 36,841,700 |
| 2026-02-11 | 138.90 | 139.10 | 109.60 | 118.71 | -6.70% | 53,300,400 |
| 2026-02-10 | 122.69 | 128.82 | 122.69 | 127.24 | +7.47% | 26,855,400 |
| 2026-02-09 | 112.67 | 120.08 | 110.88 | 118.40 | +5.67% | 14,092,800 |
| 2026-02-06 | 112.05 | 115.04 | 109.78 | 112.05 | +0.73% | 14,028,400 |
| 2026-02-05 | 112.75 | 115.72 | 108.79 | 111.24 | -2.44% | 17,889,700 |
| 2026-02-04 | 116.01 | 116.40 | 109.89 | 114.02 | -4.42% | 20,766,200 |
| 2026-02-03 | 131.29 | 131.66 | 117.50 | 119.29 | -9.77% | 25,738,400 |
| 2026-02-02 | 132.00 | 136.62 | 130.48 | 132.20 | +0.74% | 12,260,500 |
| 2026-01-30 | 140.47 | 141.50 | 130.43 | 131.23 | -8.64% | 13,555,600 |
| 2026-01-29 | 142.40 | 144.14 | 137.43 | 143.64 | +3.40% | 12,837,700 |
| 2026-01-28 | 138.72 | 141.66 | 137.68 | 138.92 | +1.03% | 9,766,700 |
| 2026-01-27 | 137.25 | 138.13 | 135.29 | 137.50 | +0.87% | 7,099,300 |
| 2026-01-26 | 136.73 | 138.18 | 135.84 | 136.31 | -1.15% | 6,556,200 |
| 2026-01-23 | 137.20 | 139.89 | 134.65 | 137.89 | +0.18% | 9,622,900 |
| 2026-01-22 | 141.79 | 144.19 | 137.24 | 137.64 | -0.65% | 9,625,600 |
| 2026-01-21 | 145.55 | 146.10 | 137.69 | 138.54 | -4.12% | 15,901,700 |
| 2026-01-20 | 150.08 | 151.72 | 143.87 | 144.50 | -7.26% | 13,203,600 |
| 2026-01-16 | 159.90 | 159.92 | 155.56 | 155.81 | -1.38% | 8,149,300 |
| 2026-01-15 | 159.65 | 161.29 | 157.36 | 157.99 | +0.30% | 4,860,100 |
| 2026-01-14 | 165.16 | 165.16 | 153.78 | 157.51 | -5.93% | 10,857,600 |
| 2026-01-13 | 168.08 | 170.90 | 164.70 | 167.44 | -0.29% | 4,803,100 |
| 2026-01-12 | 162.53 | 168.51 | 160.72 | 167.93 | +2.10% | 5,616,700 |
| 2026-01-09 | 168.01 | 168.91 | 163.03 | 164.48 | -2.26% | 5,068,700 |
| 2026-01-08 | 167.80 | 168.41 | 163.63 | 168.28 | +0.92% | 4,436,200 |
| 2026-01-07 | 167.84 | 169.55 | 164.57 | 166.74 | -1.02% | 4,063,800 |
| 2026-01-06 | 163.85 | 168.92 | 160.34 | 168.45 | +1.35% | 5,108,100 |
| 2026-01-05 | 158.84 | 166.92 | 158.60 | 166.21 | +5.73% | 5,824,500 |
| 2026-01-02 | 162.19 | 164.30 | 155.15 | 157.20 | -2.34% | 6,533,000 |
| 2025-12-31 | 163.59 | 163.83 | 160.75 | 160.97 | -1.69% | 4,217,100 |
| 2025-12-30 | 166.98 | 167.15 | 163.66 | 163.74 | -2.47% | 4,812,400 |
| 2025-12-29 | 169.75 | 170.88 | 167.27 | 167.88 | -1.73% | 3,055,200 |
| 2025-12-26 | 169.05 | 171.07 | 168.09 | 170.83 | +0.81% | 2,574,400 |
| 2025-12-24 | 168.79 | 170.40 | 168.12 | 169.45 | -0.05% | 1,832,100 |
| 2025-12-23 | 168.52 | 169.63 | 166.91 | 169.53 | -0.08% | 3,487,500 |
| 2025-12-22 | 172.71 | 172.98 | 169.55 | 169.67 | +0.06% | 5,399,700 |
| 2025-12-19 | 167.04 | 171.77 | 167.01 | 169.57 | +1.66% | 13,849,000 |
| 2025-12-18 | 167.18 | 172.96 | 165.30 | 166.80 | +3.13% | 7,835,000 |
| 2025-12-17 | 166.53 | 170.33 | 161.57 | 161.73 | -0.86% | 8,759,000 |
| 2025-12-16 | 157.21 | 163.66 | 155.66 | 163.14 | +2.06% | 6,398,000 |
| 2025-12-15 | 166.69 | 169.39 | 159.52 | 159.85 | -2.64% | 6,927,300 |
| 2025-12-12 | 164.67 | 164.67 | 159.10 | 164.19 | -0.34% | 6,266,400 |
| 2025-12-11 | 167.48 | 167.57 | 162.38 | 164.75 | -2.18% | 5,192,000 |
| 2025-12-10 | 158.65 | 168.93 | 158.11 | 168.42 | +5.33% | 7,503,400 |
| 2025-12-09 | 158.60 | 162.45 | 158.09 | 159.89 | +0.93% | 4,823,768 |
| 2025-12-08 | 161.91 | 163.77 | 156.31 | 158.41 | -1.66% | 4,834,478 |
| 2025-12-05 | 161.95 | 163.15 | 158.94 | 161.08 | -0.76% | 5,440,100 |
| 2025-12-04 | 160.34 | 163.26 | 157.87 | 162.31 | +1.44% | 5,415,000 |
| 2025-12-03 | 156.00 | 161.22 | 155.20 | 160.00 | +2.02% | 5,579,800 |
| 2025-12-02 | 153.46 | 158.74 | 152.13 | 156.83 | +5.06% | 8,429,300 |
| 2025-12-01 | 152.80 | 155.56 | 149.09 | 149.28 | -5.90% | 11,746,800 |
| 2025-11-28 | 160.00 | 161.00 | 157.85 | 158.64 | -0.44% | 4,200,900 |
| 2025-11-26 | 158.32 | 160.58 | 157.42 | 159.34 | +1.25% | 5,239,100 |
| 2025-11-25 | 154.58 | 158.31 | 151.38 | 157.37 | +1.33% | 8,587,900 |
| 2025-11-24 | 149.02 | 156.35 | 147.08 | 155.31 | +5.08% | 9,141,900 |
| 2025-11-21 | 144.57 | 149.88 | 142.43 | 147.80 | +2.24% | 10,260,300 |
| 2025-11-20 | 154.49 | 154.87 | 143.81 | 144.56 | -0.99% | 13,447,300 |
| 2025-11-19 | 141.70 | 147.05 | 140.61 | 146.00 | +3.95% | 9,572,000 |
| 2025-11-18 | 137.50 | 142.42 | 136.18 | 140.45 | +0.37% | 12,873,800 |
| 2025-11-17 | 143.65 | 145.30 | 138.71 | 139.93 | -4.18% | 12,531,800 |
| 2025-11-14 | 142.33 | 149.72 | 141.00 | 146.04 | -0.21% | 8,384,300 |
| 2025-11-13 | 153.84 | 155.00 | 143.80 | 146.34 | -6.55% | 11,351,200 |
| 2025-11-12 | 160.11 | 160.49 | 156.23 | 156.59 | -1.48% | 6,585,700 |
| 2025-11-11 | 156.83 | 160.04 | 155.52 | 158.94 | +0.04% | 5,344,200 |
| 2025-11-10 | 157.12 | 159.63 | 155.75 | 158.88 | +4.25% | 10,493,300 |
| 2025-11-07 | 153.94 | 154.00 | 146.88 | 152.41 | -2.33% | 11,322,800 |
| 2025-11-06 | 162.43 | 163.09 | 155.34 | 156.05 | -4.22% | 10,030,000 |
| 2025-11-05 | 159.56 | 166.69 | 156.23 | 162.92 | +1.23% | 9,710,600 |
| 2025-11-04 | 163.06 | 174.13 | 160.46 | 160.94 | -6.94% | 16,121,600 |
| 2025-11-03 | 175.50 | 178.38 | 169.72 | 172.94 | -0.53% | 14,631,500 |
| 2025-10-31 | 178.95 | 179.76 | 171.69 | 173.86 | +0.14% | 10,953,300 |
| 2025-10-30 | 176.93 | 178.23 | 172.69 | 173.61 | -3.02% | 9,394,500 |
| 2025-10-29 | 180.00 | 182.19 | 176.30 | 179.01 | +0.03% | 10,790,100 |
| 2025-10-28 | 173.43 | 179.60 | 172.80 | 178.96 | +2.23% | 7,167,800 |
| 2025-10-27 | 174.78 | 176.88 | 172.63 | 175.06 | +1.22% | 9,929,500 |
| 2025-10-24 | 168.50 | 174.74 | 168.50 | 172.95 | +3.54% | 8,382,300 |
| 2025-10-23 | 162.50 | 167.67 | 162.14 | 167.03 | +3.10% | 6,171,500 |
| 2025-10-22 | 162.49 | 163.35 | 159.23 | 162.01 | -0.39% | 6,207,000 |
| 2025-10-21 | 164.79 | 165.20 | 161.11 | 162.64 | -1.26% | 6,138,500 |
| 2025-10-20 | 159.43 | 165.08 | 159.43 | 164.71 | +4.41% | 6,266,200 |
| 2025-10-17 | 155.88 | 158.91 | 154.53 | 157.76 | +0.76% | 7,595,100 |
| 2025-10-16 | 160.76 | 164.95 | 155.89 | 156.57 | +0.23% | 8,937,700 |
| 2025-10-15 | 154.95 | 158.66 | 154.24 | 156.21 | +2.18% | 6,010,000 |
| 2025-10-14 | 148.42 | 154.92 | 145.16 | 152.88 | -0.51% | 8,698,200 |
| 2025-10-13 | 154.12 | 154.97 | 151.10 | 153.66 | +1.75% | 7,986,400 |
| 2025-10-10 | 164.01 | 165.25 | 150.60 | 151.02 | -7.84% | 12,431,500 |
| 2025-10-09 | 166.69 | 167.60 | 162.47 | 163.87 | -1.54% | 7,050,500 |
| 2025-10-08 | 163.00 | 167.54 | 163.00 | 166.43 | +3.19% | 7,366,600 |
| 2025-10-07 | 165.00 | 168.40 | 160.74 | 161.28 | -1.96% | 6,971,900 |
| 2025-10-06 | 166.55 | 169.69 | 162.81 | 164.50 | +2.09% | 11,317,600 |
| 2025-10-03 | 152.88 | 162.60 | 152.50 | 161.14 | +6.50% | 15,740,200 |
| 2025-10-02 | 151.25 | 151.47 | 147.85 | 151.30 | +1.16% | 7,272,300 |
| 2025-10-01 | 146.28 | 151.74 | 146.10 | 149.57 | +0.65% | 6,733,300 |
| 2025-09-30 | 147.99 | 151.78 | 145.47 | 148.61 | -0.26% | 9,254,600 |
| 2025-09-29 | 141.75 | 149.58 | 140.91 | 149.00 | +6.24% | 14,702,700 |
| 2025-09-26 | 143.12 | 144.00 | 139.50 | 140.25 | -2.23% | 7,259,500 |
| 2025-09-25 | 145.00 | 145.14 | 142.09 | 143.45 | -3.61% | 8,511,200 |
| 2025-09-24 | 150.79 | 152.31 | 148.28 | 148.83 | -0.74% | 5,559,500 |
| 2025-09-23 | 157.10 | 157.19 | 149.10 | 149.94 | -4.57% | 7,376,000 |
| 2025-09-22 | 153.18 | 159.01 | 151.81 | 157.12 | +2.49% | 7,020,700 |
| 2025-09-19 | 151.96 | 155.13 | 151.75 | 153.30 | +0.78% | 8,812,900 |
| 2025-09-18 | 149.50 | 152.93 | 148.19 | 152.11 | +2.87% | 6,485,800 |
| 2025-09-17 | 148.47 | 149.10 | 145.37 | 147.87 | +0.45% | 4,291,200 |
| 2025-09-16 | 149.09 | 150.17 | 145.20 | 147.21 | -0.46% | 5,453,800 |
| 2025-09-15 | 144.24 | 148.20 | 142.89 | 147.89 | +3.15% | 6,714,600 |
| 2025-09-12 | 143.52 | 144.62 | 141.52 | 143.38 | -1.14% | 4,911,600 |
| 2025-09-11 | 142.05 | 146.99 | 142.05 | 145.03 | +1.99% | 6,051,900 |
| 2025-09-10 | 144.55 | 145.46 | 141.30 | 142.20 | -0.86% | 7,362,100 |
| 2025-09-09 | 145.03 | 146.61 | 142.85 | 143.44 | -1.90% | 5,748,600 |
| 2025-09-08 | 147.56 | 148.57 | 144.08 | 146.22 | -0.41% | 5,782,100 |
| 2025-09-05 | 146.59 | 147.97 | 144.92 | 146.82 | +1.15% | 5,727,700 |
| 2025-09-04 | 140.91 | 145.61 | 140.07 | 145.15 | +3.52% | 6,538,700 |
| 2025-09-03 | 140.00 | 140.99 | 138.11 | 140.22 | +0.85% | 3,531,500 |
| 2025-09-02 | 136.95 | 139.32 | 133.40 | 139.04 | -1.59% | 5,082,300 |
| 2025-08-29 | 141.43 | 143.09 | 139.91 | 141.28 | -0.18% | 4,617,000 |
| 2025-08-28 | 140.82 | 144.20 | 140.59 | 141.54 | +1.18% | 6,339,600 |
| 2025-08-27 | 142.08 | 142.50 | 137.28 | 139.89 | -0.68% | 5,272,200 |
| 2025-08-26 | 140.89 | 141.18 | 139.12 | 140.85 | +0.23% | 4,409,000 |
| 2025-08-25 | 140.75 | 142.86 | 139.50 | 140.53 | -1.11% | 4,945,000 |
| 2025-08-22 | 136.78 | 143.17 | 135.38 | 142.11 | +3.97% | 7,649,800 |
| 2025-08-21 | 136.26 | 137.96 | 134.88 | 136.68 | -0.44% | 4,420,400 |
| 2025-08-20 | 137.92 | 138.53 | 134.75 | 137.29 | -1.41% | 7,256,000 |
| 2025-08-19 | 143.00 | 144.41 | 138.97 | 139.25 | -2.70% | 6,339,500 |
| 2025-08-18 | 141.38 | 143.37 | 140.07 | 143.11 | +1.16% | 4,435,700 |
| 2025-08-15 | 144.27 | 145.22 | 140.70 | 141.47 | -1.94% | 7,198,800 |
| 2025-08-14 | 148.38 | 148.50 | 142.93 | 144.27 | -3.88% | 9,499,700 |
| 2025-08-13 | 150.21 | 151.65 | 148.39 | 150.09 | +0.53% | 6,660,700 |
| 2025-08-12 | 148.03 | 150.70 | 147.08 | 149.30 | +1.22% | 7,173,100 |
| 2025-08-11 | 150.75 | 153.32 | 147.22 | 147.50 | -1.41% | 10,131,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+26.21%). Worst month: Feb (-7.34%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Shopify Inc's (SHOP) latest close?
151.57 on 2026-08-07, from the Closelook data lake's daily price record.
What is SHOP's 52-week high and low?
182.19 high and 94.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Shopify Inc's strongest and weakest month historically?
Historically, SHOP's strongest calendar month has been Nov (average +26.21%) and its weakest Feb (average -7.34%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.