Shopify Inc. (SHOP)
NASDAQ: SHOP · Real-Time Price · USD
161.08
-1.23 (-0.76%)
At close: Dec 5, 2025, 4:00 PM EST
160.91
-0.17 (-0.11%)
After-hours: Dec 5, 2025, 7:59 PM EST
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161.95 | 163.15 | 158.94 | 161.08 | 161.08 | -0.76% | 5,307,433 |
| Dec 4, 2025 | 160.34 | 163.26 | 157.87 | 162.31 | 162.31 | 1.44% | 5,292,930 |
| Dec 3, 2025 | 156.00 | 161.23 | 155.20 | 160.00 | 160.00 | 2.02% | 5,269,230 |
| Dec 2, 2025 | 153.46 | 158.74 | 152.13 | 156.83 | 156.83 | 5.06% | 7,938,174 |
| Dec 1, 2025 | 152.80 | 155.56 | 149.09 | 149.28 | 149.28 | -5.90% | 11,469,230 |
| Nov 28, 2025 | 160.00 | 161.00 | 157.85 | 158.64 | 158.64 | -0.44% | 4,200,902 |
| Nov 26, 2025 | 158.32 | 160.58 | 157.42 | 159.34 | 159.34 | 1.25% | 5,239,075 |
| Nov 25, 2025 | 154.58 | 158.31 | 151.38 | 157.37 | 157.37 | 1.33% | 8,587,888 |
| Nov 24, 2025 | 149.02 | 156.35 | 147.08 | 155.31 | 155.31 | 5.08% | 9,141,924 |
| Nov 21, 2025 | 144.57 | 149.88 | 142.43 | 147.80 | 147.80 | 2.24% | 10,260,292 |
| Nov 20, 2025 | 154.49 | 154.87 | 143.81 | 144.56 | 144.56 | -0.99% | 13,447,274 |
| Nov 19, 2025 | 141.70 | 147.05 | 140.61 | 146.00 | 146.00 | 3.95% | 9,571,952 |
| Nov 18, 2025 | 137.50 | 142.42 | 136.18 | 140.45 | 140.45 | 0.37% | 12,873,838 |
| Nov 17, 2025 | 143.65 | 145.30 | 138.71 | 139.93 | 139.93 | -4.18% | 12,531,785 |
| Nov 14, 2025 | 142.33 | 149.72 | 141.00 | 146.04 | 146.04 | -0.21% | 8,384,260 |
| Nov 13, 2025 | 153.84 | 155.00 | 143.80 | 146.34 | 146.34 | -6.55% | 11,351,208 |
| Nov 12, 2025 | 160.11 | 160.49 | 156.23 | 156.59 | 156.59 | -1.48% | 6,585,727 |
| Nov 11, 2025 | 156.83 | 160.04 | 155.52 | 158.94 | 158.94 | 0.04% | 5,344,189 |
| Nov 10, 2025 | 157.12 | 159.63 | 155.75 | 158.88 | 158.88 | 4.25% | 10,493,261 |
| Nov 7, 2025 | 153.95 | 154.00 | 146.88 | 152.41 | 152.41 | -2.33% | 11,322,787 |
| Nov 6, 2025 | 162.43 | 163.09 | 155.34 | 156.05 | 156.05 | -4.22% | 10,029,969 |
| Nov 5, 2025 | 159.56 | 166.69 | 156.23 | 162.92 | 162.92 | 1.23% | 9,710,580 |
| Nov 4, 2025 | 163.07 | 174.13 | 160.46 | 160.94 | 160.94 | -6.94% | 16,121,559 |
| Nov 3, 2025 | 175.50 | 178.38 | 169.72 | 172.94 | 172.94 | -0.53% | 14,631,541 |
| Oct 31, 2025 | 178.95 | 179.76 | 171.69 | 173.86 | 173.86 | 0.14% | 10,953,274 |
| Oct 30, 2025 | 176.93 | 178.23 | 172.69 | 173.61 | 173.61 | -3.02% | 9,394,477 |
| Oct 29, 2025 | 180.00 | 182.19 | 176.30 | 179.01 | 179.01 | 0.03% | 10,790,096 |
| Oct 28, 2025 | 173.43 | 179.60 | 172.80 | 178.96 | 178.96 | 2.23% | 7,167,845 |
| Oct 27, 2025 | 174.78 | 176.88 | 172.64 | 175.06 | 175.06 | 1.22% | 9,929,506 |
| Oct 24, 2025 | 168.50 | 174.74 | 168.50 | 172.95 | 172.95 | 3.54% | 8,382,276 |
| Oct 23, 2025 | 162.50 | 167.67 | 162.14 | 167.03 | 167.03 | 3.10% | 6,171,509 |
| Oct 22, 2025 | 162.49 | 163.35 | 159.23 | 162.01 | 162.01 | -0.39% | 6,207,043 |
| Oct 21, 2025 | 164.79 | 165.20 | 161.11 | 162.64 | 162.64 | -1.26% | 6,138,473 |
| Oct 20, 2025 | 159.43 | 165.08 | 159.43 | 164.71 | 164.71 | 4.41% | 6,266,170 |
| Oct 17, 2025 | 155.88 | 158.91 | 154.53 | 157.76 | 157.76 | 0.76% | 7,595,124 |
| Oct 16, 2025 | 160.76 | 164.95 | 155.89 | 156.57 | 156.57 | 0.23% | 8,937,717 |
| Oct 15, 2025 | 154.95 | 158.67 | 154.24 | 156.21 | 156.21 | 2.18% | 6,010,040 |
| Oct 14, 2025 | 148.42 | 154.92 | 145.16 | 152.88 | 152.88 | -0.51% | 8,698,219 |
| Oct 13, 2025 | 154.12 | 154.97 | 151.10 | 153.66 | 153.66 | 1.75% | 7,986,449 |
| Oct 10, 2025 | 164.01 | 165.25 | 150.60 | 151.02 | 151.02 | -7.84% | 12,431,506 |
| Oct 9, 2025 | 166.70 | 167.60 | 162.47 | 163.87 | 163.87 | -1.54% | 7,050,463 |
| Oct 8, 2025 | 163.00 | 167.54 | 163.00 | 166.43 | 166.43 | 3.19% | 7,366,628 |
| Oct 7, 2025 | 165.00 | 168.40 | 160.74 | 161.28 | 161.28 | -1.96% | 6,971,906 |
| Oct 6, 2025 | 166.55 | 169.69 | 162.81 | 164.50 | 164.50 | 2.09% | 11,317,597 |
| Oct 3, 2025 | 152.88 | 162.60 | 152.50 | 161.14 | 161.14 | 6.50% | 15,740,154 |
| Oct 2, 2025 | 151.25 | 151.47 | 147.86 | 151.30 | 151.30 | 1.16% | 7,272,336 |
| Oct 1, 2025 | 146.28 | 151.74 | 146.10 | 149.57 | 149.57 | 0.65% | 6,733,313 |
| Sep 30, 2025 | 147.99 | 151.78 | 145.47 | 148.61 | 148.61 | -0.26% | 9,254,605 |
| Sep 29, 2025 | 141.75 | 149.58 | 140.91 | 149.00 | 149.00 | 6.24% | 14,702,730 |
| Sep 26, 2025 | 143.12 | 144.00 | 139.50 | 140.25 | 140.25 | -2.23% | 7,259,536 |