Shopify Inc. Class A Subordinate Voting Shares (SHOP)
101.73
-4.85 (-4.55%)
Shopify Inc is a leading e-commerce platform that enables businesses of all sizes to create, manage, and grow their online stores
The company provides a comprehensive suite of tools and services for merchants, including website design, payment processing, inventory management, and marketing solutions. By offering a user-friendly interface and customizable features, Shopify empowers entrepreneurs and established brands to reach customers across various sales channels, including social media and brick-and-mortar locations. Additionally, Shopify continues to innovate with new offerings such as fulfillment services and app integrations, making it a flexible solution for modern retail needs.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 103.61 | 104.19 | 97.85 | 101.73 | 13,973,177 | 101.73 |
| 3/03/2025 | 112.89 | 115.21 | 104.81 | 106.58 | 7,790,307 | 106.58 |
| 2/28/2025 | 109.00 | 112.09 | 107.58 | 112.00 | 6,403,593 | 112.00 |
| 2/27/2025 | 114.85 | 115.59 | 110.15 | 110.83 | 5,787,304 | 110.83 |
| 2/26/2025 | 111.88 | 114.80 | 110.84 | 113.23 | 4,906,441 | 113.23 |
| 2/25/2025 | 113.29 | 115.00 | 107.00 | 110.95 | 9,973,089 | 110.95 |
| 2/24/2025 | 115.56 | 117.03 | 109.81 | 115.48 | 8,541,767 | 115.48 |
| 2/21/2025 | 125.20 | 125.50 | 115.30 | 115.56 | 10,064,159 | 115.56 |
| 2/20/2025 | 126.90 | 126.95 | 120.80 | 123.47 | 8,851,095 | 123.47 |
| 2/19/2025 | 129.05 | 129.05 | 124.40 | 127.66 | 7,762,838 | 127.66 |
| 2/18/2025 | 129.08 | 129.38 | 124.19 | 129.31 | 7,247,907 | 129.31 |
| 2/14/2025 | 125.76 | 128.57 | 123.88 | 128.35 | 8,511,310 | 128.35 |
| 2/13/2025 | 121.00 | 128.00 | 120.10 | 127.65 | 10,934,856 | 127.65 |
| 2/12/2025 | 119.05 | 122.49 | 116.70 | 120.49 | 13,300,124 | 120.49 |
| 2/11/2025 | 122.28 | 125.95 | 114.70 | 123.59 | 34,832,149 | 123.59 |
| 2/10/2025 | 121.46 | 123.41 | 119.14 | 119.90 | 12,964,943 | 119.90 |
| 2/07/2025 | 118.11 | 119.66 | 116.52 | 117.41 | 5,835,769 | 117.41 |
| 2/06/2025 | 122.01 | 122.81 | 116.87 | 118.58 | 7,202,101 | 118.58 |
| 2/05/2025 | 119.27 | 121.91 | 118.55 | 121.73 | 6,052,450 | 121.73 |
| 2/04/2025 | 116.30 | 120.48 | 116.13 | 119.20 | 7,496,416 | 119.20 |
| 2/03/2025 | 111.87 | 115.79 | 110.55 | 114.39 | 8,573,386 | 114.39 |
| 1/31/2025 | 119.61 | 122.00 | 116.54 | 116.80 | 7,756,318 | 116.80 |
| 1/30/2025 | 116.59 | 119.83 | 115.80 | 119.18 | 6,128,321 | 119.18 |
| 1/29/2025 | 116.70 | 118.40 | 114.77 | 116.59 | 9,265,377 | 116.59 |
| 1/28/2025 | 109.00 | 117.94 | 109.00 | 117.45 | 14,132,672 | 117.45 |
| 1/27/2025 | 104.45 | 108.39 | 102.52 | 107.38 | 5,331,010 | 107.38 |
| 1/24/2025 | 106.45 | 109.39 | 106.16 | 107.68 | 5,950,524 | 107.68 |
| 1/23/2025 | 106.06 | 106.48 | 105.04 | 106.10 | 4,368,566 | 106.10 |
| 1/22/2025 | 107.34 | 107.79 | 105.75 | 106.37 | 3,425,002 | 106.37 |
| 1/21/2025 | 104.14 | 106.83 | 103.80 | 106.28 | 5,066,852 | 106.28 |
| 1/17/2025 | 105.50 | 105.80 | 103.04 | 103.35 | 5,583,588 | 103.35 |
| 1/16/2025 | 104.39 | 105.62 | 103.14 | 103.50 | 4,105,182 | 103.50 |
| 1/15/2025 | 104.49 | 104.83 | 102.83 | 104.24 | 6,233,253 | 104.24 |
| 1/14/2025 | 103.11 | 103.36 | 100.75 | 101.61 | 5,094,746 | 101.61 |
| 1/13/2025 | 101.00 | 102.14 | 99.05 | 101.76 | 8,075,598 | 101.76 |
| 1/10/2025 | 103.94 | 104.50 | 99.79 | 103.71 | 8,971,697 | 103.71 |
| 1/08/2025 | 106.48 | 108.03 | 105.02 | 107.64 | 5,185,535 | 107.64 |
| 1/07/2025 | 114.90 | 115.37 | 106.08 | 106.78 | 6,148,493 | 106.78 |
| 1/06/2025 | 112.24 | 114.29 | 111.50 | 114.24 | 7,065,491 | 114.24 |
| 1/03/2025 | 108.87 | 109.69 | 107.54 | 109.25 | 2,961,633 | 109.25 |
| 1/02/2025 | 107.50 | 108.32 | 104.91 | 107.53 | 4,436,411 | 107.53 |
| 12/31/2024 | 106.69 | 0.00 | 106.69 | 106.33 | 0 | 106.33 |
| 12/30/2024 | 105.07 | 107.19 | 104.54 | 106.69 | 4,095,290 | 106.69 |
| 12/27/2024 | 109.44 | 109.80 | 106.52 | 108.18 | 3,966,358 | 108.18 |
| 12/26/2024 | 109.78 | 110.62 | 108.89 | 109.96 | 2,222,516 | 109.96 |
| 12/24/2024 | 109.63 | 110.36 | 108.51 | 110.18 | 1,848,465 | 110.18 |
| 12/23/2024 | 108.53 | 110.08 | 107.47 | 109.25 | 4,095,622 | 109.25 |
| 12/20/2024 | 105.30 | 109.96 | 104.50 | 108.95 | 6,709,483 | 108.95 |
| 12/19/2024 | 111.30 | 111.44 | 105.71 | 107.20 | 9,059,221 | 107.20 |
| 12/18/2024 | 118.81 | 120.10 | 109.51 | 109.70 | 8,780,624 | 109.70 |
| 12/17/2024 | 115.14 | 119.85 | 114.95 | 119.49 | 8,032,677 | 119.49 |
| 12/16/2024 | 115.72 | 117.00 | 114.69 | 115.94 | 5,176,699 | 115.94 |
| 12/13/2024 | 115.52 | 116.50 | 113.44 | 114.63 | 4,667,295 | 114.63 |
| 12/12/2024 | 116.22 | 118.32 | 115.15 | 115.31 | 6,053,910 | 115.31 |
| 12/11/2024 | 115.36 | 117.86 | 114.16 | 117.37 | 6,451,813 | 117.37 |
| 12/10/2024 | 114.78 | 116.65 | 112.69 | 113.45 | 5,150,501 | 113.45 |
| 12/09/2024 | 118.59 | 118.94 | 114.08 | 115.29 | 6,325,009 | 115.29 |
| 12/06/2024 | 116.72 | 120.72 | 116.40 | 118.37 | 10,136,378 | 118.37 |
| 12/05/2024 | 113.43 | 115.46 | 112.94 | 114.09 | 5,282,856 | 114.09 |