Skip to main content
SHOP logo

Shopify Inc.

SHOPNASDAQTechnologySoftware - Application

$169.52Today:- (-)1Y +12.92%

As of Oct 16, 2026 close

Market cap
$231.22B
P/E (TTM)
119.34
Forward P/E
145.17
Dividend yield
-
52-week range
$94.00$182.19
Volume (live)
-
Avg. volume (3M)
10.08M

Shopify (SHOP) Historical Stock Prices

Analyze Shopify (SHOP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Shopify (SHOP) Interactive Price Chart

Interactive historical price chart showing Shopify stock price movements and trends across multiple time periods.

Loading chart...

SHOP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SHOP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026177.72180.41167.34169.52169.5215.25M
Oct 15, 2026164.30178.31163.25178.14178.1410.70M
Oct 14, 2026174.55179.20170.22172.50172.508.36M
Oct 13, 2026175.80179.21173.81176.52176.527.02M
Oct 12, 2026173.90180.88172.94179.22179.2212.45M
Oct 9, 2026166.04171.04165.75170.85170.856.76M
Oct 8, 2026165.28167.94164.02164.56164.567.22M
Oct 7, 2026162.57166.96161.37166.03166.036.48M
Oct 6, 2026166.02166.28163.10164.44164.449.78M
Oct 5, 2026153.06162.99151.70160.11160.118.96M
Oct 2, 2026151.77153.01150.28151.39151.395.73M
Oct 1, 2026150.17152.64148.01149.09149.094.93M
Sep 30, 2026148.68151.72147.04148.30148.307.01M
Sep 29, 2026143.91149.34142.43148.26148.268.72M
Sep 28, 2026138.04144.05136.49144.01144.018.15M
Sep 25, 2026144.47144.97140.93142.25142.255.99M
Sep 24, 2026140.56145.96140.30145.16145.169.46M
Sep 23, 2026146.62151.29135.68142.34142.3420.90M
Sep 22, 2026144.55150.18144.25147.74147.7425.47M
Sep 21, 2026128.79138.03126.39137.92137.9216.65M
Sep 18, 2026128.79129.40126.83128.50128.5011.11M
Sep 17, 2026130.25130.80127.64128.60128.607.02M
Sep 16, 2026129.65132.69128.61129.96129.966.38M
Sep 15, 2026132.38133.24129.64129.86129.866.18M
Sep 14, 2026129.14134.74128.09133.89133.897.64M
Sep 11, 2026130.75131.97128.39128.79128.7910.78M
Sep 10, 2026124.03128.99124.03126.60126.6012.13M
Sep 9, 2026138.00138.22125.99126.79126.7914.33M
Sep 8, 2026141.71141.80132.60134.10134.1014.02M
Sep 4, 2026144.56149.43144.49145.09145.096.91M
Sep 3, 2026143.07146.37142.26145.88145.885.95M
Sep 2, 2026139.65142.06138.90141.87141.876.21M
Sep 1, 2026143.66145.54139.23139.82139.829.16M
Aug 31, 2026150.70151.28144.88147.37147.377.02M
Aug 28, 2026154.82156.49152.46152.90152.904.99M
Aug 27, 2026150.48155.69150.20154.33154.336.71M
Aug 26, 2026152.40153.80150.15150.29150.295.71M
Aug 25, 2026149.91154.66149.26153.88153.885.96M
Aug 24, 2026148.50151.63146.80149.80149.805.56M
Aug 21, 2026147.65149.46145.09149.25149.255.32M
Aug 20, 2026146.37148.39144.12147.18147.185.94M
Aug 19, 2026146.64149.78145.61146.58146.586.20M
Aug 18, 2026148.09150.51146.28146.58146.586.72M
Aug 17, 2026152.51153.30148.14148.65148.657.75M
Aug 14, 2026158.34158.87153.34154.32154.325.49M
Aug 13, 2026152.29158.73151.12158.53158.538.13M
Aug 12, 2026151.98153.47148.69150.41150.415.88M
Aug 11, 2026153.85155.00151.56152.61152.618.28M
Aug 10, 2026150.44155.62148.90155.18155.1810.82M
Aug 7, 2026148.43152.85145.60151.57151.5713.41M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.