Shopify Inc.SHOP · NASDAQ · USD
Market performance
2026-10-30 · NYSE · USD$157.49
-9.40 (-5.63%)2025-10-302026-10-30
Trading days502 Volume (shares)10,541,418.4735 Day range$154.26 – $162.10
View two years of market data
| Date | Open | High | Low | Close | Volume (shares) |
|---|---|---|---|---|---|
| 2026-10-30 | 161.89 | 162.1 | 154.26 | 157.49 | 10,541,418.4735 |
| 2026-10-29 | 165.22 | 168.55 | 162.52 | 166.89 | 4,549,088 |
| 2026-10-28 | 165.42 | 169.2 | 164.42 | 168.22 | 5,688,841.9015 |
| 2026-10-27 | 168.58 | 171 | 163.565 | 165.81 | 5,485,007.0679 |
| 2026-10-26 | 168.495 | 171.41 | 167.59 | 168.18 | 5,222,924.693 |
| 2026-10-23 | 167.25 | 170.3 | 166.09 | 168.68 | 4,104,337.6604 |
| 2026-10-22 | 174.425 | 177 | 165.405 | 168.81 | 10,943,854.0349 |
| 2026-10-21 | 172.98 | 178.276 | 171.15 | 174.29 | 6,674,648.2565 |
| 2026-10-20 | 170.31 | 176.2591 | 170.15 | 173.48 | 6,735,400.4732 |
| 2026-10-19 | 171.6 | 174.36 | 169.53 | 171.06 | 6,730,495.2289 |
| 2026-10-16 | 177.715 | 180.41 | 167.335 | 169.52 | 15,250,252.3928 |
| 2026-10-15 | 164.3 | 178.31 | 163.252 | 178.14 | 10,698,234.7662 |
| 2026-10-14 | 174.55 | 179.2 | 170.22 | 172.5 | 8,357,065.534 |
| 2026-10-13 | 175.8 | 179.21 | 173.81 | 176.52 | 7,019,288.5293 |
| 2026-10-12 | 173.9 | 180.88 | 172.94 | 179.22 | 12,451,565.1939 |
| 2026-10-09 | 166.045 | 171.045 | 165.7552 | 170.85 | 6,760,000.4837 |
| 2026-10-08 | 165.28 | 167.94 | 164.02 | 164.56 | 7,223,204.7713 |
| 2026-10-07 | 162.57 | 166.9625 | 161.37 | 166.03 | 6,478,488.1379 |
| 2026-10-06 | 150.28 | 151.77 | 149.51 | 150.84 | 5,649,595 |
| 2026-10-05 | 151.15 | 152.38 | 149.17 | 150.18 | 5,527,861 |
| 2026-10-02 | 151.77 | 153.01 | 150.28 | 151.39 | 5,731,774.3355 |
| 2026-10-01 | 150.17 | 152.64 | 148.01 | 149.09 | 4,931,114.3248 |
| 2026-09-30 | 148.68 | 151.725 | 147.04 | 148.3 | 7,014,038.3346 |
| 2026-09-29 | 143.91 | 149.34 | 142.43 | 148.26 | 8,717,203.9816 |
| 2026-09-28 | 138.04 | 144.05 | 136.49 | 144.01 | 8,153,909.1886 |
| 2026-09-25 | 144.47 | 144.9736 | 140.9323 | 142.25 | 5,993,612.0509 |
| 2026-09-24 | 140.56 | 145.96 | 140.3 | 145.16 | 9,462,595.8658 |
| 2026-09-23 | 146.62 | 151.29 | 135.68 | 142.34 | 20,896,154.2944 |
| 2026-09-22 | 144.55 | 150.18 | 144.25 | 147.74 | 25,466,386.7799 |
| 2026-09-21 | 128.795 | 138.03 | 126.39 | 137.92 | 16,650,081.4469 |
| 2026-09-18 | 128.79 | 129.4 | 126.825 | 128.5 | 11,105,229.1531 |
| 2026-09-17 | 130.25 | 130.8 | 127.64 | 128.6 | 7,023,224.0613 |
| 2026-09-16 | 129.65 | 132.685 | 128.61 | 129.96 | 6,383,056.6678 |
| 2026-09-15 | 132.38 | 133.24 | 129.64 | 129.86 | 6,183,000.3996 |
| 2026-09-14 | 129.14 | 134.74 | 128.09 | 133.89 | 7,641,274.1419 |
| 2026-09-11 | 130.75 | 131.97 | 128.39 | 128.79 | 10,783,360.5229 |
| 2026-09-10 | 124.03 | 128.99 | 124.03 | 126.6 | 12,127,792.863 |
| 2026-09-09 | 138 | 138.22 | 125.99 | 126.79 | 14,330,546.6355 |
| 2026-09-08 | 141.705 | 141.8 | 132.6 | 134.1 | 14,024,854.4858 |
| 2026-09-04 | 144.555 | 149.43 | 144.49 | 145.09 | 6,905,871.9402 |
| 2026-09-03 | 143.07 | 146.37 | 142.26 | 145.88 | 5,953,173.1533 |
| 2026-09-02 | 139.65 | 142.055 | 138.9 | 141.87 | 6,211,408.9849 |
| 2026-09-01 | 143.665 | 145.545 | 139.23 | 139.82 | 9,156,239.4405 |
| 2026-08-31 | 150.7 | 151.28 | 144.88 | 147.37 | 7,016,307.7746 |
| 2026-08-28 | 154.825 | 156.49 | 152.4564 | 152.9 | 4,990,607.8608 |
| 2026-08-27 | 150.48 | 155.6899 | 150.2 | 154.33 | 6,706,976.659 |
| 2026-08-26 | 152.395 | 153.8 | 150.15 | 150.29 | 5,713,705.418 |
| 2026-08-25 | 149.915 | 154.66 | 149.26 | 153.88 | 5,956,620.588 |
| 2026-08-24 | 148.505 | 151.63 | 146.8 | 149.8 | 5,560,812.0085 |
| 2026-08-21 | 147.65 | 149.46 | 145.09 | 149.25 | 5,320,475.2131 |