Get the Stockscreener App
107.22
0.45%
-0.48
Shopify Inc Stock (SHOP) Price History
The historical daily chart and data for Shopify Inc stock (SHOP), show that the latest closing stock price as of May 30, 2025, is $107.22.
- Shopify Inc all-time high stock price is $176.29, occurred on November 19, 2021.
- The lowest Shopify Inc stock price recorded was $1.70 on May 20, 2015. Since then, Shopify Inc's stock price has risen over 6,207% to $107.22 now.
- The 52-week high stock price for SHOP is $129.38, representing a 20.67% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for SHOP is $48.56, indicating a -54.71% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Shopify Inc (SHOP) stock in the beginning of 2024 was $136.35. The stock closed the year at $34.71, a loss of over -74.54% for the year.
The table below shows more information about SHOP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $107.7 | $103.9 | $3.78 | 12,177,537.0 | -0.45% |
| May 29, 2025 | $110.7 | $107.2 | $3.53 | 6,632,467.0 | +0.55% |
| May 28, 2025 | $108.1 | $105.6 | $2.57 | 6,764,566.0 | +0.35% |
| May 27, 2025 | $107.5 | $103.9 | $3.58 | 7,547,098.0 | +5.15% |
| May 23, 2025 | $103.0 | $100.3 | $2.65 | 5,996,128.0 | -1.72% |
| May 22, 2025 | $104.8 | $101.8 | $2.98 | 6,201,844.0 | +0.95% |
| May 21, 2025 | $105.6 | $101.5 | $4.03 | 9,194,325.0 | -3.86% |
| May 20, 2025 | $109.1 | $104.6 | $4.48 | 8,289,279.0 | -2.45% |
| May 19, 2025 | $109.9 | $106.8 | $3.10 | 9,803,328.0 | -1.49% |
| May 16, 2025 | $112.4 | $109.8 | $2.58 | 95,906,551.0 | +0.49% |
| May 15, 2025 | $111.7 | $108.4 | $3.34 | 13,525,703.0 | -1.11% |
| May 14, 2025 | $111.9 | $108.2 | $3.63 | 16,345,034.0 | +3.50% |
| May 13, 2025 | $109.0 | $106.1 | $2.94 | 14,491,968.0 | +3.20% |
| May 12, 2025 | $106.3 | $99.01 | $7.34 | 30,671,566.0 | +13.70% |
| May 09, 2025 | $94.91 | $88.90 | $6.01 | 14,871,944.0 | -2.37% |
| May 08, 2025 | $95.82 | $88.14 | $7.68 | 36,330,536.0 | -0.53% |
| May 07, 2025 | $96.60 | $94.23 | $2.37 | 14,108,835.0 | +0.71% |
| May 06, 2025 | $97.40 | $93.58 | $3.82 | 12,977,940.0 | -4.62% |
| May 05, 2025 | $99.46 | $95.24 | $4.22 | 7,647,419.0 | -0.88% |
| May 02, 2025 | $100.5 | $97.63 | $2.86 | 11,136,044.0 | +2.31% |
| May 01, 2025 | $98.89 | $95.55 | $3.34 | 8,278,742.0 | +2.12% |
Shopify Inc Stock (SHOP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Shopify Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHOP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Shopify Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Shopify Inc Stock (SHOP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $112.4 | $88.14 | $24.24 | 361,076,391.0 | +12.86% |
| Apr, 2025 | $101.5 | $69.84 | $31.61 | 285,109,972.0 | -0.50% |
| Mar, 2025 | $115.2 | $89.10 | $26.11 | 203,311,426.0 | -14.75% |
| Feb, 2025 | $129.4 | $107.0 | $22.38 | 182,017,000.0 | -4.11% |
| Jan, 2025 | $122.0 | $99.05 | $22.95 | 122,102,609.0 | +9.85% |
Shopify Inc Stock (SHOP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $120.7 | $104.5 | $16.22 | 122,382,988.0 | -7.71% |
| Nov, 2024 | $116.4 | $77.70 | $38.65 | 229,498,990.0 | +47.81% |
| Oct, 2024 | $84.37 | $77.12 | $7.25 | 105,140,769.0 | -2.41% |
| Sep, 2024 | $81.15 | $65.86 | $15.29 | 115,204,661.0 | +8.19% |
| Aug, 2024 | $76.83 | $48.56 | $28.27 | 239,185,029.0 | +21.03% |
| Jul, 2024 | $70.04 | $58.04 | $12.00 | 170,554,407.0 | -7.34% |
| Jun, 2024 | $68.21 | $58.38 | $9.83 | 185,374,998.0 | +11.67% |
| May, 2024 | $77.83 | $56.31 | $21.52 | 313,075,992.0 | -15.74% |
| Apr, 2024 | $79.29 | $68.02 | $11.28 | 174,429,533.0 | -9.03% |
| Mar, 2024 | $83.39 | $72.64 | $10.75 | 133,677,928.0 | +1.05% |
| Feb, 2024 | $91.57 | $73.85 | $17.72 | 265,790,297.0 | -4.62% |
| Jan, 2024 | $83.58 | $70.61 | $12.96 | 196,629,909.0 | +2.79% |
Shopify Inc Stock (SHOP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $79.99 | $70.04 | $9.95 | 183,945,500.0 | +6.98% |
| Nov, 2023 | $75.06 | $47.16 | $27.90 | 281,745,909.0 | +54.31% |
| Oct, 2023 | $56.20 | $45.50 | $10.70 | 237,505,378.0 | -13.52% |
| Sep, 2023 | $67.60 | $50.59 | $17.01 | 193,719,426.0 | -17.93% |
| Aug, 2023 | $67.64 | $51.20 | $16.44 | 292,215,553.0 | -1.61% |
| Jul, 2023 | $71.43 | $60.51 | $10.92 | 216,782,486.0 | +4.61% |
| Jun, 2023 | $67.36 | $55.42 | $11.94 | 290,865,236.0 | +12.96% |
| May, 2023 | $65.54 | $46.08 | $19.46 | 431,505,455.0 | +18.04% |
| Apr, 2023 | $49.86 | $43.50 | $6.36 | 233,320,286.0 | +1.06% |
| Mar, 2023 | $48.13 | $39.02 | $9.11 | 354,731,147.0 | +16.53% |
| Feb, 2023 | $54.66 | $39.74 | $14.92 | 432,208,124.0 | -16.50% |
| Jan, 2023 | $50.17 | $34.65 | $15.52 | 441,485,792.0 | +41.95% |
0.44%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):