MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHOP — Shopify Inc. Class A subordinate voting shares
NasdaqShopify Inc. Class A subordinate voting shares
$164.56
-1.47(-0.89%)
- O
- 165.28
- H
- 167.94
- L
- 164.02
- V
- 7.15M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$164.56
Period Return+66.95%
Period High$182.19
Period Low$88.14
Avg Daily Volume9.70M
Total Trading Days365
SHOP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $165.28 | $167.94 | $164.02 | $164.56 | $-1.47 | -0.89% | 7,145,566 | $165.64 | $164.02 $167.94 |
| Oct 7, 2026 | $162.57 | $166.96 | $161.37 | $166.03 | +$1.59 | +0.97% | 6,478,489 | $165.09 | $161.37 $166.96 |
| Oct 6, 2026 | $166.02 | $166.28 | $163.10 | $164.44 | +$4.33 | +2.70% | 9,780,164 | $164.82 | $163.10 $166.28 |
| Oct 5, 2026 | $153.06 | $162.99 | $151.70 | $160.11 | +$8.72 | +5.76% | 8,956,223 | $158.71 | $151.70 $162.99 |
| Oct 2, 2026 | $151.77 | $153.01 | $150.28 | $151.39 | +$2.30 | +1.54% | 5,731,774 | $151.56 | $150.28 $153.01 |
| Oct 1, 2026 | $150.17 | $152.64 | $148.01 | $149.09 | +$0.79 | +0.53% | 4,931,114 | $149.89 | $148.01 $152.64 |
| Sep 30, 2026 | $148.68 | $151.73 | $147.04 | $148.30 | +$0.04 | +0.03% | 7,014,038 | $149.45 | $147.04 $151.73 |
| Sep 29, 2026 | $143.91 | $149.34 | $142.43 | $148.26 | +$4.25 | +2.95% | 8,717,204 | $147.49 | $142.43 $149.34 |
| Sep 28, 2026 | $138.04 | $144.05 | $136.49 | $144.01 | +$1.76 | +1.24% | 8,153,909 | $141.18 | $136.49 $144.05 |
| Sep 25, 2026 | $144.47 | $144.97 | $140.93 | $142.25 | $-2.91 | -2.00% | 5,993,612 | $142.41 | $140.93 $144.97 |
| Sep 24, 2026 | $140.56 | $145.96 | $140.30 | $145.16 | +$2.82 | +1.98% | 9,462,596 | $143.56 | $140.30 $145.96 |
| Sep 23, 2026 | $146.62 | $151.29 | $135.68 | $142.34 | $-5.40 | -3.66% | 20,896,154 | $142.08 | $135.68 $151.29 |
| Sep 22, 2026 | $144.55 | $150.18 | $144.25 | $147.74 | +$9.82 | +7.12% | 25,466,387 | $148.05 | $144.25 $150.18 |
| Sep 21, 2026 | $128.80 | $138.03 | $126.39 | $137.92 | +$9.42 | +7.33% | 16,650,081 | $134.73 | $126.39 $138.03 |
| Sep 18, 2026 | $128.79 | $129.40 | $126.83 | $128.50 | $-0.10 | -0.08% | 11,105,229 | $128.23 | $126.83 $129.40 |
| Sep 17, 2026 | $130.25 | $130.80 | $127.64 | $128.60 | $-1.36 | -1.05% | 7,023,226 | $128.39 | $127.64 $130.80 |
| Sep 16, 2026 | $129.65 | $132.69 | $128.61 | $129.96 | +$0.10 | +0.08% | 6,383,057 | $130.60 | $128.61 $132.69 |
| Sep 15, 2026 | $132.38 | $133.24 | $129.64 | $129.86 | $-4.03 | -3.01% | 6,125,594 | $130.75 | $129.64 $133.24 |
| Sep 14, 2026 | $129.14 | $134.74 | $128.09 | $133.89 | +$5.10 | +3.96% | 7,503,778 | $132.62 | $128.09 $134.74 |
| Sep 11, 2026 | $130.75 | $131.97 | $128.39 | $128.79 | +$2.19 | +1.73% | 10,783,362 | $129.87 | $128.39 $131.97 |
| Sep 10, 2026 | $124.03 | $128.99 | $124.03 | $126.60 | $-0.19 | -0.15% | 12,127,793 | $126.76 | $124.03 $128.99 |
| Sep 9, 2026 | $138.00 | $138.22 | $125.99 | $126.79 | $-7.31 | -5.45% | 14,330,547 | $128.91 | $125.99 $138.22 |
| Sep 8, 2026 | $141.71 | $141.80 | $132.60 | $134.10 | $-10.99 | -7.57% | 14,024,854 | $134.67 | $132.60 $141.80 |
| Sep 4, 2026 | $144.56 | $149.43 | $144.49 | $145.09 | $-0.79 | -0.54% | 6,905,872 | $146.38 | $144.49 $149.43 |
| Sep 3, 2026 | $143.07 | $146.37 | $142.26 | $145.88 | +$4.01 | +2.83% | 5,953,174 | $144.99 | $142.26 $146.37 |
| Sep 2, 2026 | $139.65 | $142.06 | $138.90 | $141.87 | +$2.05 | +1.47% | 6,029,914 | $140.74 | $138.90 $142.06 |
| Sep 1, 2026 | $143.67 | $145.55 | $139.23 | $139.82 | $-7.55 | -5.12% | 9,156,240 | $141.00 | $139.23 $145.55 |
| Aug 31, 2026 | $150.70 | $151.28 | $144.88 | $147.37 | $-5.53 | -3.62% | 6,998,837 | $147.04 | $144.88 $151.28 |
| Aug 28, 2026 | $154.83 | $156.49 | $152.46 | $152.90 | $-1.43 | -0.93% | 4,990,608 | $154.23 | $152.46 $156.49 |
| Aug 27, 2026 | $150.48 | $155.69 | $150.20 | $154.33 | +$4.04 | +2.69% | 6,706,977 | $154.16 | $150.20 $155.69 |