Shopify Inc (SHOP) Historical Stock Data
166.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHOP is down -0.02% a day on average. There have been 15 days where Shopify Inc closed green and 15 days where SHOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 167.24 | 166.80 | ↓$0.44 (-0.26%) | 165.30 | 172.96 | 7.72M |
| 2025-12-17 | 166.53 | 161.73 | ↓$4.80 (-2.88%) | 161.57 | 170.33 | 8.04M |
| 2025-12-16 | 157.21 | 163.14 | ↑$5.93 (3.77%) | 155.66 | 163.59 | 5.45M |
| 2025-12-15 | 166.69 | 159.85 | ↓$6.84 (-4.10%) | 159.52 | 169.39 | 6.73M |
| 2025-12-12 | 164.67 | 164.19 | ↓$0.48 (-0.29%) | 159.10 | 164.67 | 5.58M |
| 2025-12-11 | 167.49 | 164.75 | ↓$2.74 (-1.64%) | 162.38 | 167.57 | 4.93M |
| 2025-12-10 | 158.65 | 168.42 | ↑$9.77 (6.16%) | 158.11 | 168.93 | 7.18M |
| 2025-12-09 | 158.37 | 159.89 | ↑$1.52 (0.96%) | 158.27 | 162.45 | 4.72M |
| 2025-12-08 | 161.91 | 158.41 | ↓$3.50 (-2.16%) | 156.31 | 163.75 | 4.73M |
| 2025-12-05 | 162.03 | 161.08 | ↓$0.95 (-0.59%) | 158.94 | 163.15 | 5.32M |
| 2025-12-04 | 160.00 | 162.31 | ↑$2.31 (1.44%) | 157.87 | 163.26 | 5.29M |
| 2025-12-03 | 156.56 | 160.00 | ↑$3.44 (2.20%) | 155.21 | 161.23 | 5.06M |
| 2025-12-02 | 153.46 | 156.83 | ↑$3.37 (2.20%) | 152.13 | 158.74 | 8.43M |
| 2025-12-01 | 152.80 | 149.28 | ↓$3.52 (-2.30%) | 149.09 | 155.56 | 11.42M |
| 2025-11-28 | 160.00 | 158.64 | ↓$1.36 (-0.85%) | 157.87 | 161.00 | 4.20M |
| 2025-11-26 | 158.79 | 159.34 | ↑$0.55 (0.35%) | 157.42 | 160.58 | 4.56M |
| 2025-11-25 | 154.82 | 157.37 | ↑$2.55 (1.65%) | 151.38 | 158.31 | 8.59M |
| 2025-11-24 | 149.02 | 155.31 | ↑$6.29 (4.22%) | 147.08 | 156.35 | 9.11M |
| 2025-11-21 | 145.00 | 147.80 | ↑$2.80 (1.93%) | 142.43 | 149.88 | 9.04M |
| 2025-11-20 | 154.49 | 144.56 | ↓$9.93 (-6.42%) | 143.83 | 154.87 | 13.04M |
| 2025-11-19 | 141.87 | 146.00 | ↑$4.13 (2.91%) | 140.61 | 147.05 | 9.25M |
| 2025-11-18 | 137.50 | 140.45 | ↑$2.95 (2.15%) | 136.18 | 142.42 | 11.89M |
| 2025-11-17 | 143.65 | 139.93 | ↓$3.72 (-2.59%) | 138.71 | 145.30 | 11.66M |
| 2025-11-14 | 142.08 | 146.04 | ↑$3.96 (2.78%) | 141.00 | 149.68 | 8.25M |
| 2025-11-13 | 153.84 | 146.34 | ↓$7.50 (-4.88%) | 143.80 | 155.00 | 10.26M |
| 2025-11-12 | 160.11 | 156.59 | ↓$3.52 (-2.20%) | 156.23 | 160.49 | 5.66M |
| 2025-11-11 | 156.83 | 158.94 | ↑$2.11 (1.35%) | 155.52 | 160.04 | 5.07M |
| 2025-11-10 | 157.12 | 158.88 | ↑$1.76 (1.12%) | 155.77 | 159.63 | 9.46M |
| 2025-11-07 | 153.95 | 152.41 | ↓$1.54 (-1.00%) | 146.88 | 154.00 | 10.17M |
| 2025-11-06 | 162.15 | 156.05 | ↓$6.10 (-3.76%) | 155.78 | 163.09 | 9.63M |
Create an account or log in to view more rows.
$SHOP we need more volume
$SHOP yeeeeeee haw
$SHOP Markets about as efficient as a retirement home
$SHOP how long until we take off?
$SHOP we all speculate but nobody knows what going to happen.
$SHOP finally a pullback
$SHOP Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SHOP lmao wtf was that
$SHOP LFFGG
$SHOP Be patient !!