NASDAQ:SHOP | Historical Stock Price | SHOPIFY INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-05-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.62$4.16$10.73$27.66$71.31$183.812015-05-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$113.20$113.208,184,000——
2020-12-30$116.30$116.307,909,000——
2020-12-29$117.16$117.1614,220,000——
2020-12-28$114.71$114.7118,963,000——
2020-12-24$122.55$122.559,255,000——
2020-12-23$119.80$119.8021,284,000——
2020-12-22$127.71$127.7124,992,000——
2020-12-21$119.73$119.7315,173,000——
2020-12-18$117.10$117.1011,146,000——
2020-12-17$118.00$118.0022,951,000——
2020-12-16$115.73$115.7330,927,000——
2020-12-15$107.41$107.418,042,000——
2020-12-14$105.92$105.9211,319,000——
2020-12-11$105.79$105.797,389,000——
2020-12-10$106.74$106.749,805,000——
2020-12-09$103.82$103.8214,300,000——
2020-12-08$110.21$110.2110,871,000——
2020-12-07$108.44$108.449,347,000——
2020-12-04$105.39$105.398,527,000——
2020-12-03$106.27$106.2715,156,000——
2020-12-02$107.94$107.9412,523,000——
2020-12-01$106.91$106.9117,298,000——
2020-11-30$109.04$109.0426,049,000——
2020-11-27$103.44$103.4411,854,000——
2020-11-25$101.95$101.9515,917,000——
2020-11-24$97.12$97.128,597,000——
2020-11-23$98.00$98.0012,007,000——
2020-11-20$98.85$98.8516,837,000——
2020-11-19$96.68$96.6818,982,000——
2020-11-18$93.14$93.1410,000,000——
2020-11-17$91.40$91.407,602,000——
2020-11-16$91.92$91.9215,217,000——
2020-11-13$91.83$91.838,678,000——
2020-11-12$92.58$92.5812,230,000——
2020-11-11$94.72$94.7217,331,000——
2020-11-10$88.58$88.5829,365,000——
2020-11-09$90.26$90.2639,158,000——
2020-11-06$104.50$104.5011,536,000——
2020-11-05$103.65$103.6512,611,000——
2020-11-04$99.60$99.6015,923,000——
2020-11-03$94.17$94.1711,108,000——
2020-11-02$91.50$91.5015,234,000——
2020-10-30$92.54$92.5426,758,000——
2020-10-29$97.70$97.7034,668,000——
2020-10-28$102.67$102.6716,774,000——
2020-10-27$108.29$108.2916,831,000——
2020-10-26$103.81$103.8114,135,000——
2020-10-23$102.62$102.6210,336,000——
2020-10-22$100.71$100.719,814,000——
2020-10-21$102.20$102.209,944,000——
2020-10-20$105.65$105.658,932,000——
2020-10-19$106.90$106.909,751,000——
2020-10-16$106.72$106.7210,615,000——
2020-10-15$107.83$107.8310,577,000——
2020-10-14$108.21$108.2111,995,000——
2020-10-13$110.66$110.6611,218,000——
2020-10-12$109.00$109.0013,238,000——
2020-10-09$109.60$109.6011,277,000——
2020-10-08$106.92$106.9210,788,000——
2020-10-07$107.34$107.3412,525,000——
2020-10-06$104.13$104.1314,524,000——
2020-10-05$106.55$106.5515,686,000——
2020-10-02$102.90$102.9013,282,000——
2020-10-01$105.44$105.4417,544,000——
2020-09-30$102.30$102.3019,313,000——
2020-09-29$102.57$102.5731,176,000——
2020-09-28$96.65$96.6518,709,000——
2020-09-25$96.09$96.0919,808,000——
2020-09-24$90.86$90.8616,441,000——
2020-09-23$91.88$91.8818,302,000——
2020-09-22$95.43$95.4324,901,000——
2020-09-21$92.79$92.7922,292,000——
2020-09-18$90.13$90.1324,375,000——
2020-09-17$87.08$87.0837,588,000——
2020-09-16$88.52$88.5236,321,000——
2020-09-15$92.94$92.9418,332,000——
2020-09-14$93.18$93.1816,620,000——
2020-09-11$91.45$91.4516,423,000——
2020-09-10$93.42$93.4217,211,000——
2020-09-09$94.93$94.9318,105,000——
2020-09-08$91.74$91.7421,049,000——
2020-09-04$97.30$97.3034,701,000——
2020-09-03$101.57$101.5729,317,000——
2020-09-02$107.46$107.4627,065,000——
2020-09-01$113.43$113.4320,827,000——
2020-08-31$106.64$106.6411,264,000——
2020-08-28$104.21$104.2113,375,000——
2020-08-27$105.35$105.3515,537,000——
2020-08-26$108.93$108.9328,068,000——
2020-08-25$103.72$103.7216,919,000——
2020-08-24$99.93$99.9318,207,000——
2020-08-21$102.11$102.1112,874,000——
2020-08-20$103.96$103.9613,324,000——
2020-08-19$100.91$100.9112,322,000——
2020-08-18$102.47$102.4712,876,000——
2020-08-17$101.30$101.3012,691,000——
2020-08-14$98.79$98.7915,991,000——
2020-08-13$99.99$99.9914,018,000——
2020-08-12$99.10$99.1017,039,000——
2020-08-11$97.20$97.2022,709,000——
2020-08-10$100.56$100.5624,052,000——
2020-08-07$105.31$105.3116,345,000——
2020-08-06$108.81$108.8112,872,000——
2020-08-05$109.46$109.4615,516,000——
2020-08-04$108.00$108.0016,184,000——
2020-08-03$108.31$108.3126,466,000——
2020-07-31$102.40$102.4023,325,000——
2020-07-30$104.88$104.8827,839,000——
2020-07-29$105.36$105.3664,923,000——
2020-07-28$98.50$98.5038,474,000——
2020-07-27$97.64$97.6426,899,000——
2020-07-24$92.98$92.9824,188,000——
2020-07-23$92.84$92.8430,173,000——
2020-07-22$95.73$95.7321,821,000——
2020-07-21$95.28$95.2830,326,000——
2020-07-20$100.94$100.9431,615,000——
2020-07-17$92.81$92.8120,398,000——
2020-07-16$92.55$92.5520,861,000——
2020-07-15$95.95$95.9523,385,000——
2020-07-14$97.44$97.4435,915,000——
2020-07-13$96.88$96.8839,009,000——
2020-07-10$103.19$103.1917,084,000——
2020-07-09$104.00$104.0028,653,000——
2020-07-08$101.73$101.7320,572,000——
2020-07-07$101.40$101.4032,909,000——
2020-07-06$98.68$98.6843,507,000——
2020-07-02$103.00$103.0034,594,000——
2020-07-01$101.66$101.6634,483,000——
2020-06-30$94.92$94.9227,491,000——
2020-06-29$92.24$92.2427,405,000——
2020-06-26$91.00$91.0027,208,000——
2020-06-25$91.63$91.6324,192,000——
2020-06-24$89.70$89.7034,200,000——
2020-06-23$91.13$91.1324,304,000——
2020-06-22$90.48$90.4823,956,000——
2020-06-19$88.10$88.1040,203,000——
2020-06-18$86.36$86.3630,858,000——
2020-06-17$81.74$81.7418,431,000——
2020-06-16$80.58$80.5826,388,000——
2020-06-15$80.55$80.5540,607,000——
2020-06-12$74.26$74.2621,233,000——
2020-06-11$72.51$72.5122,880,000——
2020-06-10$74.36$74.3614,921,000——
2020-06-09$74.17$74.1715,170,000——
2020-06-08$73.07$73.0718,895,000——
2020-06-05$72.78$72.7824,773,000——
2020-06-04$73.52$73.5227,672,000——
2020-06-03$76.20$76.2018,920,000——
2020-06-02$77.95$77.9526,644,000——
2020-06-01$75.80$75.8018,433,000——
2020-05-29$75.78$75.7833,026,000——
2020-05-28$74.44$74.4437,530,000——
2020-05-27$75.00$75.0068,596,000——
2020-05-26$76.79$76.7964,651,000——
2020-05-22$82.52$82.5227,736,000——
2020-05-21$80.24$80.2441,365,000——
2020-05-20$77.80$77.8032,390,000——
2020-05-19$75.30$75.3052,644,000——
2020-05-18$73.80$73.8036,674,000——
2020-05-15$76.70$76.7030,235,000——
2020-05-14$75.43$75.4328,475,000——
2020-05-13$75.44$75.4443,696,000——
2020-05-12$74.23$74.2336,961,000——
2020-05-11$75.03$75.0336,738,000——
2020-05-08$70.90$70.9040,787,000——
2020-05-07$72.28$72.2846,034,000——
2020-05-06$73.35$73.3569,252,000——
2020-05-05$68.61$68.6151,437,000——
2020-05-04$65.89$65.8927,598,000——
2020-05-01$61.36$61.3625,212,000——
2020-04-30$63.23$63.2324,460,000——
2020-04-29$64.00$64.0024,039,000——
2020-04-28$63.37$63.3736,857,000——
2020-04-27$62.86$62.8640,300,000——
2020-04-24$64.32$64.3254,456,000——
2020-04-23$62.05$62.0543,839,000——
2020-04-22$62.66$62.6650,241,000——
2020-04-21$58.50$58.50110,507,000——
2020-04-20$62.99$62.9968,305,000——
2020-04-17$59.04$59.0461,417,000——
2020-04-16$52.64$52.6437,049,000——
2020-04-15$49.72$49.7226,843,000——
2020-04-14$49.61$49.6137,466,000——
2020-04-13$44.74$44.7431,202,000——
2020-04-09$41.77$41.7729,354,000——
2020-04-08$41.45$41.4533,532,000——
2020-04-07$37.85$37.8532,142,000——
2020-04-06$39.26$39.2627,666,000——
2020-04-03$35.76$35.7626,159,000——
2020-04-02$34.63$34.6352,055,000——
2020-04-01$38.47$38.4722,727,000——
2020-03-31$41.69$41.6919,501,000——
2020-03-30$43.04$43.0415,988,000——
2020-03-27$42.16$42.1625,693,000——
2020-03-26$44.74$44.7430,938,000——
2020-03-25$44.66$44.6635,632,000——
2020-03-24$43.00$43.0035,047,000——
2020-03-23$37.54$37.5436,509,000——
2020-03-20$34.61$34.6142,957,000——
2020-03-19$33.25$33.2532,472,000——
2020-03-18$33.68$33.6835,224,000——
2020-03-17$35.51$35.5142,408,000——
2020-03-16$32.23$32.2341,799,000——
2020-03-13$39.09$39.0933,144,000——
2020-03-12$37.78$37.7844,194,000——
2020-03-11$42.23$42.2328,126,000——
2020-03-10$45.03$45.0328,641,000——
2020-03-09$41.83$41.8329,866,000——
2020-03-06$47.21$47.2129,135,000——
2020-03-05$49.82$49.8224,602,000——
2020-03-04$51.22$51.2226,945,000——
2020-03-03$47.69$47.6931,572,000——
2020-03-02$48.84$48.8432,555,000——
2020-02-28$46.33$46.3334,554,000——
2020-02-27$43.84$43.8437,168,000——
2020-02-26$47.12$47.1225,320,000——
2020-02-25$46.65$46.6534,084,000——
2020-02-24$49.10$49.1032,880,000——
2020-02-21$52.07$52.0719,258,000——
2020-02-20$53.56$53.5624,669,000——
2020-02-19$54.32$54.3217,858,000——
2020-02-18$53.64$53.6424,464,000——
2020-02-14$53.12$53.1222,082,000——
2020-02-13$53.30$53.3045,225,000——
2020-02-12$53.13$53.1397,794,000——
2020-02-11$49.28$49.2826,930,000——
2020-02-10$49.17$49.1718,650,000——
2020-02-07$47.87$47.8711,944,000——
2020-02-06$47.30$47.3016,732,000——
2020-02-05$47.56$47.5621,317,000——
2020-02-04$48.55$48.5517,798,000——
2020-02-03$46.94$46.9418,507,000——
2020-01-31$46.57$46.5721,802,000——
2020-01-30$47.69$47.6915,071,000——
2020-01-29$47.17$47.1718,085,000——
2020-01-28$46.77$46.7715,361,000——
2020-01-27$45.11$45.1122,474,000——
2020-01-24$46.55$46.5521,411,000——
2020-01-23$46.92$46.9224,450,000——
2020-01-22$46.48$46.4823,584,000——
2020-01-21$46.54$46.5421,393,000——
2020-01-17$45.49$45.4918,692,000——
2020-01-16$45.13$45.1314,669,000——
2020-01-15$44.85$44.8516,329,000——
2020-01-14$44.12$44.1215,055,000——
2020-01-13$44.03$44.0319,998,000——
2020-01-10$42.92$42.9218,041,000——
2020-01-09$43.02$43.0217,844,000——
2020-01-08$41.81$41.8115,501,000——
2020-01-07$41.45$41.4515,529,000——
2020-01-06$41.33$41.3316,860,000——
2020-01-03$40.43$40.4310,317,000——
2020-01-02$40.78$40.7813,967,000——