NASDAQ · SHOP

Shopify Inc.

Technology · Software - Application

$152.90

Down-$1.43 (-0.93%)

Updated Aug 31, 2026, 12:53 PM

SID Score

6.2/10

Composite research score

Smart Money

59/100

Neutral

Price performance

SHOP price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SHOP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$154.825	$156.49	$152.4564	$152.90	4.99M
Aug 27, 2026	$150.48	$155.6899	$150.20	$154.33	6.71M
Aug 26, 2026	$152.395	$153.80	$150.15	$150.29	5.71M
Aug 25, 2026	$149.915	$154.66	$149.26	$153.88	5.96M
Aug 24, 2026	$148.505	$151.63	$146.80	$149.80	5.56M
Aug 21, 2026	$147.65	$149.46	$145.09	$149.25	5.32M
Aug 20, 2026	$146.37	$148.39	$144.12	$147.18	5.94M
Aug 19, 2026	$146.64	$149.78	$145.61	$146.58	6.2M
Aug 18, 2026	$148.09	$150.51	$146.28	$146.58	6.72M
Aug 17, 2026	$152.51	$153.30	$148.14	$148.65	7.75M
Aug 14, 2026	$158.34	$158.87	$153.34	$154.32	5.49M
Aug 13, 2026	$152.295	$158.73	$151.1201	$158.53	8.13M
Aug 12, 2026	$151.98	$153.4714	$148.695	$150.41	5.88M
Aug 11, 2026	$153.85	$155.00	$151.56	$152.61	8.28M
Aug 10, 2026	$150.44	$155.62	$148.90	$155.18	10.82M
Aug 7, 2026	$148.425	$152.85	$145.6001	$151.57	13.41M
Aug 6, 2026	$143.70	$148.09	$142.1002	$147.44	17.54M
Aug 5, 2026	$150.00	$153.88	$142.52	$144.24	41.54M
Aug 4, 2026	$117.86	$123.695	$117.59	$123.30	21.45M
Aug 3, 2026	$120.36	$121.75	$116.64	$117.01	9.19M