SHOP - SHOPIFY INC.
135.14
3.990 2.952%
Share volume: 5,607,475
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$131.15
3.99
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $130.05 | $130.05 | $135.33 | $135.33 | $129.56 | $129.56 | $135.14 | $135.14 | 5,607,475 | $5,607,475.00 |
| 04-17-2026 | $130.14 | $130.14 | $133.32 | $133.32 | $129.83 | $129.83 | $131.15 | $131.15 | 8,838,090 | $8,838,090.00 |
| 04-16-2026 | $130.15 | $130.15 | $130.69 | $130.69 | $125.84 | $125.84 | $126.94 | $126.94 | 6,792,788 | $6,792,788.00 |
| 04-15-2026 | $119.10 | $119.10 | $127.70 | $127.70 | $118.23 | $118.23 | $127.41 | $127.41 | 9,309,022 | $9,309,022.00 |
| 04-14-2026 | $116.97 | $116.97 | $119.12 | $119.12 | $115.56 | $115.56 | $117.64 | $117.64 | 9,094,959 | $9,094,959.00 |
| 04-13-2026 | $109.45 | $109.45 | $115.68 | $115.68 | $109.32 | $109.32 | $114.97 | $114.97 | 10,507,246 | $10,507,246.00 |
| 04-10-2026 | $113.01 | $113.01 | $113.90 | $113.90 | $108.95 | $108.95 | $110.79 | $110.79 | 8,974,880 | $8,974,880.00 |
| 04-09-2026 | $120.31 | $120.31 | $120.61 | $120.61 | $112.00 | $112.00 | $112.38 | $112.38 | 10,547,590 | $10,547,590.00 |
| 04-08-2026 | $124.83 | $124.83 | $126.50 | $126.50 | $119.57 | $119.57 | $120.10 | $120.10 | 7,897,717 | $7,897,717.00 |
| 04-07-2026 | $117.56 | $117.56 | $117.85 | $117.85 | $113.59 | $113.59 | $117.06 | $117.06 | 5,941,732 | $5,941,732.00 |