SHOP Daily Statistics
SHOP daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Shopify Inc. Class A subordinate voting shares (SHOP) company overview
Shopify offers an e-commerce platform primarily to small and medium-size businesses. The firm has two segments. The subscription solutions segment allows Shopify merchants to conduct e-commerce on a variety of platforms, including the company's website, physical stores, pop-up stores, kiosks, social networks (Facebook), and Amazon. The merchant solutions segment offers add-on products for the platform that facilitate e-commerce and include Shopify Payments, Shopify Shipping, and Shopify Capital.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 166.14 | 171.04 | 165.76 | 170.85 | — |
| 2026-10-08 | 165.28 | 167.94 | 164.02 | 164.56 | — |
| 2026-10-07 | 162.57 | 166.96 | 161.38 | 166.03 | — |
| 2026-10-06 | 166.02 | 166.28 | 163.1 | 164.44 | — |
| 2026-10-05 | 152.78 | 162.99 | 151.7 | 160.11 | — |
| 2026-10-02 | 151.77 | 153.01 | 150.28 | 151.39 | — |
| 2026-10-01 | 150.8 | 152.64 | 148.01 | 149.09 | — |
| 2026-09-30 | 148.68 | 151.73 | 147.04 | 148.3 | — |
| 2026-09-29 | 144.02 | 149.34 | 142.43 | 148.26 | — |
| 2026-09-28 | 138.09 | 144.05 | 136.5 | 144.01 | — |
| 2026-09-25 | 144.43 | 144.97 | 140.93 | 142.25 | — |
| 2026-09-24 | 140.84 | 145.96 | 140.3 | 145.16 | — |
| 2026-09-23 | 146.62 | 151.26 | 135.68 | 142.34 | — |
| 2026-09-21 | 128.79 | 138.03 | 126.39 | 137.92 | — |
| 2026-09-18 | 128.61 | 129.4 | 126.83 | 128.5 | — |
| 2026-09-17 | 130.1 | 130.64 | 127.64 | 128.6 | — |
| 2026-09-16 | 130.05 | 132.67 | 128.61 | 129.96 | — |
| 2026-09-15 | 132.38 | 133.24 | 129.65 | 129.86 | — |
| 2026-09-14 | 129.14 | 134.74 | 128.09 | 133.89 | — |
| 2026-09-11 | 130.61 | 131.97 | 128.39 | 128.79 | — |
| 2026-09-10 | 124.03 | 128.99 | 124.03 | 126.6 | — |
| 2026-09-09 | 138.22 | 138.22 | 125.99 | 126.79 | — |
| 2026-09-08 | 141.71 | 141.71 | 132.6 | 134.1 | — |
| 2026-09-04 | 144.55 | 149.43 | 144.55 | 145.09 | — |
| 2026-09-02 | 139.76 | 142.05 | 138.91 | 141.87 | — |
| 2026-09-01 | 143.19 | 145.54 | 139.23 | 139.82 | — |
| 2026-08-31 | 150.7 | 151.28 | 144.88 | 147.37 | — |
| 2026-08-27 | 150.48 | 155.69 | 150.2 | 154.33 | — |
| 2026-08-26 | 152.4 | 153.8 | 150.15 | 150.29 | — |
| 2026-08-25 | 149.91 | 154.66 | 149.26 | 153.88 | — |
| 2026-08-24 | 148.51 | 151.63 | 146.8 | 149.8 | — |
| 2026-08-21 | 147.55 | 149.46 | 145.09 | 149.25 | — |
| 2026-08-20 | 146.58 | 148.39 | 144.12 | 147.18 | — |
| 2026-08-19 | 146.62 | 149.78 | 145.61 | 146.58 | — |
| 2026-08-18 | 148.4 | 150.51 | 146.28 | 146.58 | — |
| 2026-08-17 | 152.51 | 153.29 | 148.16 | 148.65 | — |
| 2026-08-14 | 158.53 | 158.87 | 153.34 | 154.32 | — |
| 2026-08-12 | 151.74 | 153.47 | 148.7 | 150.41 | — |
| 2026-08-11 | 153.85 | 155 | 151.56 | 152.61 | — |
| 2026-08-10 | 150.43 | 155.62 | 148.9 | 155.18 | — |
| 2026-08-07 | 148.43 | 152.85 | 145.6 | 151.57 | — |
| 2026-08-06 | 143.7 | 148.09 | 142.1 | 147.44 | — |
| 2026-08-05 | 150.12 | 153.86 | 142.52 | 144.24 | — |
| 2026-08-04 | 117.6 | 123.68 | 117.6 | 123.3 | — |
| 2026-08-03 | 120.36 | 121.75 | 116.64 | 117.01 | — |
| 2026-07-31 | 120.89 | 122.25 | 115.27 | 117.15 | — |
| 2026-07-30 | 126 | 126.61 | 122.29 | 122.4 | — |
| 2026-07-29 | 129.04 | 133.73 | 128.22 | 129.17 | — |
| 2026-07-28 | 127.99 | 133.98 | 127.92 | 130.28 | — |
| 2026-07-27 | 118.19 | 126.91 | 117.81 | 126.88 | — |
| 2026-07-24 | 112.99 | 114.6 | 111.26 | 113.75 | — |
| 2026-07-23 | 117.49 | 117.91 | 111.06 | 112 | — |
| 2026-07-22 | 122.95 | 123.39 | 116.62 | 118.42 | — |
| 2026-07-21 | 120.97 | 124.25 | 119.25 | 123.03 | — |
| 2026-07-20 | 124.23 | 128.26 | 123.45 | 124.48 | — |
| 2026-07-17 | 124.6 | 124.6 | 121.11 | 123.56 | — |
| 2026-07-16 | 124.87 | 127.89 | 121.78 | 125.06 | — |
| 2026-07-15 | 126.24 | 127.59 | 120.87 | 123.55 | — |
| 2026-07-14 | 121.45 | 126.07 | 120 | 125.68 | — |
| 2026-07-13 | 124.7 | 126.7 | 121.7 | 124.74 | — |
| 2026-07-10 | 126.88 | 130.75 | 122.3 | 122.54 | — |
| 2026-07-09 | 117.25 | 123.22 | 116.71 | 123.17 | — |
| 2026-07-08 | 120.43 | 120.94 | 115.17 | 119.22 | — |
| 2026-07-07 | 122.88 | 125.9 | 121.47 | 121.88 | — |
| 2026-07-06 | 118.63 | 121.54 | 115.71 | 120.14 | — |
| 2026-07-02 | 119.05 | 121.3 | 118.42 | 119.46 | — |
| 2026-07-01 | 117.32 | 123.7 | 117.32 | 121.63 | — |
| 2026-06-30 | 112.4 | 115.89 | 112.14 | 114.18 | — |
| 2026-06-29 | 118.69 | 120.62 | 113.99 | 114.21 | — |
| 2026-06-26 | 112.5 | 117.87 | 112.1 | 116.86 | — |
| 2026-06-25 | 113.4 | 115.64 | 111.32 | 111.62 | — |
| 2026-06-24 | 106.87 | 114.49 | 106.72 | 114.17 | — |
| 2026-06-23 | 107.86 | 110.02 | 106.99 | 107.68 | — |
| 2026-06-22 | 106.75 | 111.58 | 106 | 107.98 | — |
| 2026-06-18 | 107.79 | 109.66 | 106.14 | 108.85 | — |
| 2026-06-17 | 112.6 | 114.07 | 107.76 | 108.09 | — |
| 2026-06-16 | 111.9 | 114.58 | 111.6 | 113.23 | — |
| 2026-06-15 | 110.86 | 115.32 | 110.2 | 112.49 | — |
| 2026-06-12 | 110.1 | 111.03 | 106.99 | 108.24 | — |
| 2026-06-11 | 106.9 | 110.57 | 104.11 | 110.47 | — |
| 2026-06-10 | 108.77 | 110.25 | 106.4 | 108.2 | — |
| 2026-06-09 | 110.83 | 116.94 | 107.19 | 110.42 | — |
| 2026-06-05 | 114.5 | 115.83 | 108.29 | 109.54 | — |
| 2026-06-04 | 115.99 | 117.77 | 114.33 | 116.04 | — |
| 2026-06-03 | 114.61 | 115.26 | 112.52 | 112.94 | — |
| 2026-06-02 | 120.46 | 121.53 | 115.54 | 117.01 | — |
| 2026-06-01 | 120 | 124.63 | 119.06 | 124.12 | — |
| 2026-05-29 | 116.38 | 119.84 | 113.45 | 118.71 | — |
| 2026-05-28 | 107.18 | 115.25 | 106.96 | 115.03 | — |
| 2026-05-27 | 103.85 | 109.1 | 103.85 | 106.6 | — |
| 2026-05-22 | 105.81 | 107.85 | 102.98 | 103 | — |
| 2026-05-21 | 103.24 | 106.42 | 101.65 | 104.86 | — |
| 2026-05-20 | 100.19 | 105.12 | 99.23 | 105.01 | — |
| 2026-05-19 | 102.89 | 104.9 | 100.72 | 101.01 | — |
| 2026-05-18 | 99.13 | 103.33 | 98.7 | 102.39 | — |
| 2026-05-15 | 97.46 | 101.45 | 96 | 100.28 | — |
| 2026-05-14 | 95.4 | 97.94 | 94 | 97.42 | — |
| 2026-05-13 | 98.61 | 98.75 | 94.56 | 95.4 | — |
| 2026-05-12 | 102.27 | 103.19 | 98.57 | 99.84 | — |
| 2026-05-11 | 107.23 | 108.41 | 102.39 | 102.54 | — |
| 2026-05-08 | 110.44 | 110.84 | 107.35 | 110.41 | — |
| 2026-05-07 | 106.8 | 111.91 | 106.7 | 111.74 | — |
| 2026-05-06 | 109.15 | 109.63 | 104.28 | 105.44 | — |
| 2026-05-05 | 116.5 | 118.98 | 105.6 | 107.63 | — |
| 2026-05-04 | 126.65 | 129.39 | 125.1 | 127.55 | — |
| 2026-05-01 | 123.99 | 127.92 | 123.39 | 127.67 | — |
| 2026-04-30 | 120.93 | 122.58 | 118.35 | 121.13 | — |
| 2026-04-29 | 121.14 | 122.03 | 119.42 | 121.26 | — |
| 2026-04-28 | 123.8 | 127.31 | 121.98 | 122.05 | — |
| 2026-04-27 | 124.4 | 126.23 | 123.09 | 124.23 | — |
| 2026-04-24 | 124.5 | 126.46 | 121.67 | 125.83 | — |
| 2026-04-23 | 129.74 | 130 | 121.73 | 124.23 | — |
| 2026-04-22 | 133.39 | 133.77 | 131.26 | 131.96 | — |
| 2026-04-21 | 135.21 | 137.3 | 130.86 | 131.13 | — |
| 2026-04-20 | 130.05 | 135.26 | 129.56 | 135.14 | — |
| 2026-04-17 | 130.14 | 133.31 | 129.98 | 131.15 | — |
| 2026-04-16 | 130.15 | 130.69 | 125.84 | 126.94 | — |
| 2026-04-15 | 119.38 | 127.68 | 118.23 | 127.41 | — |
| 2026-04-14 | 117.13 | 119.11 | 115.56 | 117.64 | — |
| 2026-04-13 | 109.49 | 115.67 | 109.32 | 114.97 | — |