Shopify Stock Price History
NASDAQ: SHOPTechnologyComputer Software: Prepackaged SoftwareUSD
170.85+6.29 (+3.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHOP price history at a glance
The price history for Shopify (SHOP) on this page begins on May 18, 2015, when the stock closed at $2.83; it most recently closed at $170.85 on October 5, 2026. The highest price in this record is $182.19, reached on October 27, 2025; the latest close is 6.2% below that peak. Across the 10 complete calendar years in the table, SHOP finished higher in 9 and lower in 1. Its best year was 2019 (+192.8%) and its worst was 2022 (-74.8%).
Over roughly 11 years the share price changed +5935.0%, a 43.4% compound annual price return (excluding dividends). In the last 12 months alone, SHOP has gained 4.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $182.19
- Date of high
- Oct 27, 2025
- Low since 2015
- $1.70
- Date of low
- May 18, 2015
- 52-week high
- $182.19
- 52-week low
- $94.00
- Last close
- $170.85
SHOP returns
1 week
+12.85%
1 month
+34.75%
3 months
+39.42%
6 months
+54.21%
Year to date
+6.14%
1 year
+4.26%
3 years
+231.43%
5 years
+19.93%
SHOP price return, excluding dividends.
SHOP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 170.85 | +8.68% |
| 2025 | 157.20 | +43.89% |
| 2024 | 109.25 | +40.24% |
| 2023 | 77.90 | +124.43% |
| 2022 | 34.71 | -74.80% |
| 2021 | 137.74 | +21.68% |
| 2020 | 113.20 | +179.98% |
| 2019 | 40.43 | +192.84% |
| 2018 | 13.81 | +36.69% |
| 2017 | 10.10 | +135.60% |
| 2016 | 4.29 | +66.16% |
| 2015* | 2.58 | -8.87% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
SHOP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 166.14 | 171.04 | 165.76 | 170.85 | +3.82% | |
| 165.28 | 167.94 | 164.02 | 164.56 | -0.89% | |
| 162.57 | 166.96 | 161.38 | 166.03 | +0.97% | |
| 166.02 | 166.28 | 163.10 | 164.44 | +2.70% | |
| 153.06 | 162.99 | 151.70 | 160.11 | +5.76% | |
| 151.77 | 153.01 | 150.28 | 151.39 | +1.54% | |
| 150.17 | 152.64 | 148.01 | 149.09 | +0.53% | |
| 148.68 | 151.73 | 147.04 | 148.30 | +0.03% | |
| 143.91 | 149.34 | 142.43 | 148.26 | +2.95% | |
| 138.04 | 144.05 | 136.49 | 144.01 | +1.24% | |
| 144.47 | 144.97 | 140.93 | 142.25 | -2.00% | |
| 140.56 | 145.96 | 140.30 | 145.16 | +1.98% | |
| 146.62 | 151.29 | 135.68 | 142.34 | -3.66% | |
| 144.55 | 150.18 | 144.25 | 147.74 | +7.12% | |
| 128.80 | 138.03 | 126.39 | 137.92 | +7.33% | |
| 128.79 | 129.40 | 126.83 | 128.50 | -0.08% | |
| 130.25 | 130.80 | 127.64 | 128.60 | -1.05% | |
| 129.65 | 132.69 | 128.61 | 129.96 | +0.08% | |
| 132.38 | 133.24 | 129.64 | 129.86 | -3.01% | |
| 129.14 | 134.74 | 128.09 | 133.89 | +3.96% | |
| 130.75 | 131.97 | 128.39 | 128.79 | +1.73% | |
| 124.03 | 128.99 | 124.03 | 126.60 | -0.15% | |
| 138.00 | 138.22 | 125.99 | 126.79 | -5.45% | |
| 141.71 | 141.80 | 132.60 | 134.10 | -7.57% | |
| 144.56 | 149.43 | 144.49 | 145.09 | -0.54% | |
| 143.07 | 146.37 | 142.26 | 145.88 | +2.83% | |
| 139.65 | 142.06 | 138.90 | 141.87 | +1.47% | |
| 143.67 | 145.55 | 139.23 | 139.82 | -5.12% | |
| 150.70 | 151.28 | 144.88 | 147.37 | -3.62% | |
| 154.83 | 156.49 | 152.46 | 152.90 | -0.93% | |
| 150.48 | 155.69 | 150.20 | 154.33 | +2.69% | |
| 152.40 | 153.80 | 150.15 | 150.29 | -2.33% | |
| 149.92 | 154.66 | 149.26 | 153.88 | +2.72% | |
| 148.51 | 151.63 | 146.80 | 149.80 | +0.37% | |
| 147.65 | 149.46 | 145.09 | 149.25 | +1.41% | |
| 146.37 | 148.39 | 144.12 | 147.18 | +0.41% | |
| 146.64 | 149.78 | 145.61 | 146.58 | 0.00% | |
| 148.09 | 150.51 | 146.28 | 146.58 | -1.39% | |
| 152.51 | 153.30 | 148.14 | 148.65 | -3.67% | |
| 158.34 | 158.87 | 153.34 | 154.32 | -2.66% | |
| 152.30 | 158.73 | 151.12 | 158.53 | +5.40% | |
| 151.98 | 153.47 | 148.70 | 150.41 | -1.44% | |
| 153.85 | 155.00 | 151.56 | 152.61 | -1.66% | |
| 150.44 | 155.62 | 148.90 | 155.18 | +2.38% | |
| 148.43 | 152.85 | 145.60 | 151.57 | +2.80% | |
| 143.70 | 148.09 | 142.10 | 147.44 | +2.22% | |
| 150.00 | 153.88 | 142.52 | 144.24 | +16.98% | |
| 117.86 | 123.70 | 117.59 | 123.30 | +5.38% | |
| 120.36 | 121.75 | 116.64 | 117.01 | -0.12% | |
| 120.93 | 122.25 | 115.27 | 117.15 | -4.29% | |
| 126.32 | 126.61 | 122.29 | 122.40 | -5.24% | |
| 129.05 | 133.73 | 128.22 | 129.17 | -0.85% | |
| 128.29 | 133.99 | 127.87 | 130.28 | +2.68% | |
| 118.20 | 126.91 | 117.81 | 126.88 | +11.54% | |
| 112.99 | 114.60 | 111.26 | 113.75 | +1.56% | |
| 117.44 | 117.91 | 111.06 | 112.00 | -5.42% | |
| 122.95 | 123.43 | 116.62 | 118.42 | -3.75% | |
| 121.21 | 124.29 | 119.25 | 123.03 | -1.16% | |
| 124.23 | 128.26 | 123.45 | 124.48 | +0.74% | |
| 124.60 | 124.60 | 121.11 | 123.56 | -1.20% | |
| 124.60 | 127.89 | 121.78 | 125.06 | +1.22% | |
| 126.45 | 127.59 | 120.87 | 123.55 | -1.69% | |
| 121.63 | 126.11 | 120.00 | 125.68 | +0.75% | |
| 124.63 | 126.70 | 121.70 | 124.74 | +1.80% | |
| 126.77 | 130.75 | 122.30 | 122.54 | -0.51% | |
| 117.25 | 123.22 | 116.71 | 123.17 | +3.31% | |
| 120.93 | 120.94 | 115.17 | 119.22 | -2.18% | |
| 122.84 | 125.94 | 121.47 | 121.88 | +1.45% | |
| 118.96 | 121.54 | 115.71 | 120.14 | +0.57% | |
| 119.05 | 121.30 | 118.42 | 119.46 | -1.78% | |
| 117.33 | 123.70 | 117.33 | 121.63 | +6.52% | |
| 113.00 | 116.00 | 112.00 | 114.18 | -0.03% | |
| 118.38 | 120.62 | 113.99 | 114.21 | -2.27% | |
| 112.60 | 117.87 | 112.10 | 116.86 | +4.69% | |
| 113.40 | 115.69 | 111.33 | 111.62 | -2.23% | |
| 106.87 | 114.49 | 106.72 | 114.17 | +6.03% | |
| 107.86 | 110.02 | 106.99 | 107.68 | -0.28% | |
| 106.75 | 111.58 | 106.00 | 107.98 | -0.80% | |
| 107.79 | 109.66 | 106.14 | 108.85 | +0.70% | |
| 112.40 | 114.07 | 107.76 | 108.09 | -4.54% | |
| 111.98 | 114.58 | 111.60 | 113.23 | +0.66% | |
| 110.90 | 115.32 | 110.20 | 112.49 | +3.93% | |
| 110.10 | 111.03 | 106.98 | 108.24 | -2.02% | |
| 106.90 | 110.57 | 104.11 | 110.47 | +2.10% | |
| 108.60 | 110.25 | 106.40 | 108.20 | -2.01% | |
| 111.00 | 116.96 | 107.19 | 110.42 | -0.32% | |
| 113.58 | 114.88 | 110.52 | 110.78 | +1.13% | |
| 114.50 | 115.90 | 108.29 | 109.54 | -5.60% | |
| 115.88 | 117.77 | 114.34 | 116.04 | +2.74% | |
| 114.61 | 115.26 | 112.50 | 112.94 | -3.48% | |
| 120.46 | 121.53 | 115.54 | 117.01 | -5.73% | |
| 120.25 | 124.63 | 119.06 | 124.12 | +4.56% | |
| 116.38 | 119.84 | 113.45 | 118.71 | +3.20% | |
| 107.19 | 115.25 | 106.96 | 115.03 | +7.91% | |
| 103.98 | 109.10 | 103.83 | 106.60 | +1.62% | |
| 103.23 | 105.10 | 102.32 | 104.90 | +1.84% | |
| 105.81 | 107.85 | 102.98 | 103.00 | -1.77% | |
| 103.24 | 106.42 | 101.66 | 104.86 | -0.14% | |
| 100.19 | 105.12 | 99.23 | 105.01 | +3.96% | |
| 102.97 | 104.90 | 100.72 | 101.01 | -1.35% | |
| 99.20 | 103.33 | 98.70 | 102.39 | +2.10% | |
| 97.50 | 101.45 | 96.00 | 100.28 | +2.94% | |
| 95.40 | 97.96 | 94.00 | 97.42 | +2.12% | |
| 98.72 | 98.83 | 94.56 | 95.40 | -4.45% | |
| 102.39 | 103.19 | 98.57 | 99.84 | -2.63% | |
| 107.35 | 108.42 | 102.38 | 102.54 | -7.13% | |
| 110.44 | 110.84 | 107.35 | 110.41 | -1.19% | |
| 106.74 | 111.91 | 106.70 | 111.74 | +5.97% | |
| 108.61 | 109.63 | 104.27 | 105.44 | -2.03% | |
| 116.05 | 118.98 | 105.60 | 107.63 | -15.62% | |
| 126.65 | 129.39 | 125.10 | 127.55 | -0.09% | |
| 123.62 | 127.92 | 123.39 | 127.67 | +5.40% | |
| 120.79 | 122.58 | 118.35 | 121.13 | -0.11% | |
| 121.14 | 122.03 | 119.42 | 121.26 | -0.65% | |
| 123.69 | 127.31 | 121.98 | 122.05 | -1.75% | |
| 124.41 | 126.23 | 123.09 | 124.23 | -1.27% | |
| 124.50 | 126.46 | 121.66 | 125.83 | +1.29% | |
| 130.00 | 130.30 | 121.73 | 124.23 | -5.86% | |
| 133.39 | 133.77 | 131.25 | 131.96 | +0.63% | |
| 135.22 | 137.30 | 130.86 | 131.13 | -2.97% | |
| 130.05 | 135.33 | 129.56 | 135.14 | +3.04% | |
| 130.14 | 133.32 | 129.83 | 131.15 | +3.32% | |
| 130.15 | 130.69 | 125.84 | 126.94 | -0.37% | |
| 119.10 | 127.70 | 118.23 | 127.41 | +8.30% | |
| 116.97 | 119.12 | 115.56 | 117.64 | +2.32% | |
| 109.45 | 115.68 | 109.32 | 114.97 | +3.77% | |
| 113.01 | 113.90 | 108.95 | 110.79 | -1.41% | |
| 120.31 | 120.61 | 112.00 | 112.38 | -6.43% | |
| 124.83 | 126.50 | 119.57 | 120.10 | +2.60% | |
| 117.56 | 117.85 | 113.59 | 117.06 | -1.46% | |
| 117.79 | 121.14 | 117.10 | 118.80 | +0.47% | |
| 114.34 | 119.70 | 112.03 | 118.25 | -0.23% | |
| 120.71 | 120.87 | 116.18 | 118.52 | -0.08% | |
| 113.51 | 119.22 | 111.20 | 118.62 | +6.13% | |
| 112.35 | 114.57 | 110.61 | 111.77 | -0.07% | |
| 113.51 | 115.00 | 110.18 | 111.85 | -3.10% | |
| 116.25 | 120.68 | 115.00 | 115.43 | -2.52% | |
| 120.02 | 121.28 | 115.59 | 118.42 | +1.95% | |
| 118.25 | 119.05 | 114.46 | 116.15 | -4.09% | |
| 118.59 | 122.80 | 118.34 | 121.10 | +3.70% | |
| 121.66 | 121.86 | 115.51 | 116.78 | -4.57% | |
| 122.51 | 124.59 | 120.51 | 122.37 | -1.12% | |
| 126.94 | 128.66 | 123.60 | 123.75 | -3.17% | |
| 127.36 | 132.94 | 126.94 | 127.80 | +0.96% | |
| 125.24 | 127.62 | 124.54 | 126.58 | +2.94% | |
| 125.82 | 128.93 | 121.23 | 122.96 | -2.54% | |
| 127.80 | 131.68 | 125.67 | 126.17 | -2.59% | |
| 130.55 | 134.46 | 126.58 | 129.52 | +0.12% | |
| 133.18 | 134.35 | 128.27 | 129.36 | -3.10% | |
| 127.87 | 134.79 | 127.66 | 133.50 | +2.53% | |
| 130.71 | 135.02 | 128.01 | 130.20 | -3.41% | |
| 128.43 | 135.96 | 128.43 | 134.79 | +3.96% | |
| 122.25 | 130.25 | 121.50 | 129.65 | +6.38% | |
| 114.95 | 122.03 | 112.45 | 121.87 | +2.09% | |
| 115.80 | 120.24 | 114.37 | 119.38 | -1.12% | |
| 123.48 | 123.93 | 118.56 | 120.73 | -4.14% | |
| 121.49 | 126.00 | 120.75 | 125.94 | +4.68% | |
| 117.96 | 123.77 | 117.64 | 120.31 | +2.89% | |
| 117.00 | 120.28 | 115.70 | 116.93 | -0.30% | |
| 123.94 | 124.40 | 115.88 | 117.28 | -7.07% | |
| 122.26 | 131.01 | 120.74 | 126.20 | +1.94% | |
| 120.13 | 124.65 | 119.62 | 123.80 | +1.78% | |
| 113.01 | 124.73 | 112.49 | 121.64 | +7.13% | |
| 112.50 | 116.63 | 110.91 | 113.54 | +0.75% | |
| 110.21 | 113.39 | 107.43 | 112.70 | +1.84% | |
| 120.69 | 121.00 | 104.92 | 110.66 | -6.78% | |
| 138.90 | 139.10 | 109.60 | 118.71 | -6.70% | |
| 122.69 | 128.82 | 122.69 | 127.24 | +7.47% | |
| 112.67 | 120.08 | 110.88 | 118.40 | +5.67% | |
| 112.05 | 115.04 | 109.78 | 112.05 | +0.73% | |
| 112.75 | 115.72 | 108.79 | 111.24 | -2.44% | |
| 116.01 | 116.40 | 109.89 | 114.02 | -4.42% | |
| 131.30 | 131.67 | 117.50 | 119.29 | -9.77% | |
| 132.00 | 136.62 | 130.48 | 132.20 | +0.74% | |
| 140.47 | 141.50 | 130.43 | 131.23 | -8.64% | |
| 142.40 | 144.14 | 137.43 | 143.64 | +3.40% | |
| 138.72 | 141.66 | 137.68 | 138.92 | +1.03% | |
| 137.25 | 138.13 | 135.30 | 137.50 | +0.87% | |
| 136.73 | 138.18 | 135.84 | 136.31 | -1.15% | |
| 137.20 | 139.89 | 134.65 | 137.89 | +0.18% | |
| 141.79 | 144.19 | 137.24 | 137.64 | -0.65% | |
| 145.55 | 146.10 | 137.69 | 138.54 | -4.12% | |
| 150.08 | 151.72 | 143.87 | 144.50 | -7.26% | |
| 159.90 | 159.92 | 155.57 | 155.81 | -1.38% | |
| 159.65 | 161.29 | 157.36 | 157.99 | +0.30% | |
| 165.16 | 165.16 | 153.78 | 157.51 | -5.93% | |
| 168.08 | 170.90 | 164.70 | 167.44 | -0.29% | |
| 162.53 | 168.52 | 160.72 | 167.93 | +2.10% | |
| 168.01 | 168.91 | 163.03 | 164.48 | -2.26% | |
| 167.80 | 168.42 | 163.63 | 168.28 | +0.92% | |
| 167.84 | 169.55 | 164.57 | 166.74 | -1.02% | |
| 163.85 | 168.92 | 160.34 | 168.45 | +1.35% | |
| 158.84 | 166.92 | 158.60 | 166.21 | +5.73% | |
| 162.19 | 164.30 | 155.15 | 157.20 | -2.34% | |
| 163.59 | 163.83 | 160.75 | 160.97 | -1.69% | |
| 166.98 | 167.15 | 163.66 | 163.74 | -2.47% | |
| 169.75 | 170.88 | 167.27 | 167.88 | -1.73% | |
| 169.05 | 171.07 | 168.10 | 170.83 | +0.81% | |
| 168.79 | 170.40 | 168.12 | 169.45 | -0.05% | |
| 168.52 | 169.63 | 166.91 | 169.53 | -0.08% | |
| 172.71 | 172.98 | 169.55 | 169.67 | +0.06% | |
| 167.04 | 171.77 | 167.01 | 169.57 | +1.66% | |
| 167.18 | 172.96 | 165.30 | 166.80 | +3.13% | |
| 166.53 | 170.33 | 161.57 | 161.73 | -0.86% | |
| 157.21 | 163.66 | 155.66 | 163.14 | +2.06% | |
| 166.69 | 169.39 | 159.52 | 159.85 | -2.64% | |
| 164.67 | 164.67 | 159.10 | 164.19 | -0.34% | |
| 167.48 | 167.57 | 162.38 | 164.75 | -2.18% | |
| 158.65 | 168.93 | 158.11 | 168.42 | +5.33% | |
| 158.60 | 162.45 | 158.09 | 159.89 | +0.93% | |
| 161.91 | 163.77 | 156.31 | 158.41 | -1.66% | |
| 161.95 | 163.15 | 158.94 | 161.08 | -0.76% | |
| 160.34 | 163.26 | 157.87 | 162.31 | +1.44% | |
| 156.00 | 161.23 | 155.20 | 160.00 | +2.02% | |
| 153.46 | 158.74 | 152.13 | 156.83 | +5.06% | |
| 152.80 | 155.56 | 149.09 | 149.28 | -5.90% | |
| 160.00 | 161.00 | 157.85 | 158.64 | -0.44% | |
| 158.32 | 160.58 | 157.42 | 159.34 | +1.25% | |
| 154.58 | 158.31 | 151.38 | 157.37 | +1.33% | |
| 149.02 | 156.35 | 147.08 | 155.31 | +5.08% | |
| 144.57 | 149.88 | 142.43 | 147.80 | +2.24% | |
| 154.49 | 154.87 | 143.81 | 144.56 | -0.99% | |
| 141.70 | 147.05 | 140.61 | 146.00 | +3.95% | |
| 137.50 | 142.42 | 136.18 | 140.45 | +0.37% | |
| 143.65 | 145.30 | 138.71 | 139.93 | -4.18% | |
| 142.33 | 149.72 | 141.00 | 146.04 | -0.21% | |
| 153.84 | 155.00 | 143.80 | 146.34 | -6.55% | |
| 160.11 | 160.49 | 156.23 | 156.59 | -1.48% | |
| 156.83 | 160.04 | 155.52 | 158.94 | +0.04% | |
| 157.12 | 159.63 | 155.75 | 158.88 | +4.25% | |
| 153.95 | 154.00 | 146.88 | 152.41 | -2.33% | |
| 162.43 | 163.09 | 155.34 | 156.05 | -4.22% | |
| 159.56 | 166.69 | 156.23 | 162.92 | +1.23% | |
| 163.07 | 174.13 | 160.46 | 160.94 | -6.94% | |
| 175.50 | 178.38 | 169.72 | 172.94 | -0.53% | |
| 178.95 | 179.76 | 171.69 | 173.86 | +0.14% | |
| 176.93 | 178.23 | 172.69 | 173.61 | -3.02% | |
| 180.00 | 182.19 | 176.30 | 179.01 | +0.03% | |
| 173.43 | 179.60 | 172.80 | 178.96 | +2.23% | |
| 174.78 | 176.88 | 172.64 | 175.06 | +1.22% | |
| 168.50 | 174.74 | 168.50 | 172.95 | +3.54% | |
| 162.50 | 167.67 | 162.14 | 167.03 | +3.10% | |
| 162.49 | 163.35 | 159.23 | 162.01 | -0.39% | |
| 164.79 | 165.20 | 161.11 | 162.64 | -1.26% | |
| 159.43 | 165.08 | 159.43 | 164.71 | +4.41% | |
| 155.88 | 158.91 | 154.53 | 157.76 | +0.76% | |
| 160.76 | 164.95 | 155.89 | 156.57 | +0.23% | |
| 154.95 | 158.67 | 154.24 | 156.21 | +2.18% | |
| 148.42 | 154.92 | 145.16 | 152.88 | -0.51% | |
| 154.12 | 154.97 | 151.10 | 153.66 | +1.75% | |
| 164.01 | 165.25 | 150.60 | 151.02 | -7.84% | |
| 166.70 | 167.60 | 162.47 | 163.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHOP chart for longer ranges.