SHOP - Shopify Inc
134.79
5.140 3.813%
Share volume: 13,050,731
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$129.65
5.14
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $128.43 | $128.43 | $135.96 | $135.96 | $128.43 | $128.43 | $134.79 | $134.79 | 13,050,731 | $13,050,731.00 |
| 03-04-2026 | $122.25 | $122.25 | $130.25 | $130.25 | $121.50 | $121.50 | $129.65 | $129.65 | 11,458,220 | $11,458,220.00 |
| 03-03-2026 | $114.95 | $114.95 | $122.03 | $122.03 | $112.45 | $112.45 | $121.87 | $121.87 | 12,717,603 | $12,717,603.00 |
| 03-02-2026 | $115.80 | $115.80 | $120.24 | $120.24 | $114.37 | $114.37 | $119.38 | $119.38 | 8,336,953 | $8,336,953.00 |
| 02-27-2026 | $123.48 | $123.48 | $123.93 | $123.93 | $118.56 | $118.56 | $120.73 | $120.73 | 10,032,830 | $10,032,830.00 |
| 02-26-2026 | $121.49 | $121.49 | $126.00 | $126.00 | $120.75 | $120.75 | $125.94 | $125.94 | 12,059,646 | $12,059,646.00 |
| 02-25-2026 | $117.96 | $117.96 | $123.77 | $123.77 | $117.64 | $117.64 | $120.31 | $120.31 | 10,218,223 | $10,218,223.00 |
| 02-24-2026 | $117.00 | $117.00 | $120.28 | $120.28 | $115.70 | $115.70 | $116.93 | $116.93 | 11,262,523 | $11,262,523.00 |
| 02-23-2026 | $123.94 | $123.94 | $124.40 | $124.40 | $115.88 | $115.88 | $117.28 | $117.28 | 12,764,143 | $12,764,143.00 |
| 02-20-2026 | $122.26 | $122.26 | $131.01 | $131.01 | $120.74 | $120.74 | $126.20 | $126.20 | 14,668,878 | $14,668,878.00 |