Shopify Inc. - Class A Subordinate Voting Shares (NQ:SHOP)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 19, 2026	120.13	124.65	119.62	123.80	12,454,290	+2.16(+1.78%)
Feb 18, 2026	113.01	124.73	112.49	121.64	18,676,402	+8.10(+7.13%)
Feb 17, 2026	112.50	116.63	110.91	113.54	14,652,218	+0.84(+0.75%)
Feb 13, 2026	110.21	113.39	107.43	112.70	18,870,584	+2.04(+1.84%)
Feb 12, 2026	120.69	120.99	104.92	110.66	36,819,096	-8.05(-6.78%)
Feb 11, 2026	138.90	139.10	109.60	118.71	53,267,052	-8.53(-6.70%)
Feb 10, 2026	122.69	128.82	122.69	127.24	26,770,052	+8.84(+7.47%)
Feb 09, 2026	112.67	120.08	110.88	118.40	14,071,882	+6.35(+5.67%)
Feb 06, 2026	112.05	115.04	109.78	112.05	14,028,417	+0.81(+0.73%)
Feb 05, 2026	112.75	115.72	108.79	111.24	17,859,608	-2.78(-2.44%)
Feb 04, 2026	116.01	116.40	109.89	114.02	20,761,898	-5.27(-4.42%)
Feb 03, 2026	131.29	131.66	117.50	119.29	25,728,984	-12.91(-9.77%)
Feb 02, 2026	132.00	136.62	130.48	132.20	12,252,492	+0.97(+0.74%)
Jan 30, 2026	140.47	141.50	130.43	131.23	13,555,592	-12.41(-8.64%)
Jan 29, 2026	142.40	144.14	137.43	143.64	12,831,541	+4.72(+3.40%)
Jan 28, 2026	138.71	141.66	137.68	138.92	9,758,504	+1.42(+1.03%)
Jan 27, 2026	137.25	138.13	135.29	137.50	7,096,197	+1.19(+0.87%)
Jan 26, 2026	136.73	138.18	135.84	136.31	6,552,637	-1.58(-1.15%)
Jan 23, 2026	137.20	139.89	134.65	137.89	9,622,891	+0.25(+0.18%)
Jan 22, 2026	141.79	144.19	137.24	137.64	9,619,984	-0.90(-0.65%)
Jan 21, 2026	145.55	146.10	137.69	138.54	15,895,532	-5.96(-4.12%)
Jan 20, 2026	150.08	151.72	143.87	144.50	13,192,842	-11.31(-7.26%)
Jan 16, 2026	159.90	159.92	155.56	155.81	8,149,326	-2.18(-1.38%)
Jan 15, 2026	159.65	161.29	157.36	157.99	4,858,502	+0.48(+0.30%)
Jan 14, 2026	165.16	165.16	153.78	157.51	10,848,903	-9.93(-5.93%)
Jan 13, 2026	168.08	170.90	164.70	167.44	5,041,656	-0.49(-0.29%)
Jan 12, 2026	162.53	168.51	160.72	167.93	5,612,316	+3.45(+2.10%)
Jan 09, 2026	168.01	168.91	163.03	164.48	5,068,698	-3.80(-2.26%)
Jan 08, 2026	167.80	168.41	163.63	168.28	4,429,731	+1.54(+0.92%)
Jan 07, 2026	167.84	169.55	164.57	166.74	4,059,701	-1.71(-1.02%)
Jan 06, 2026	163.85	168.92	160.34	168.45	5,105,027	+2.24(+1.35%)
Jan 05, 2026	158.84	166.92	158.60	166.21	5,818,146	+9.01(+5.73%)
Jan 02, 2026	162.19	164.30	155.15	157.20	6,532,971	-3.77(-2.34%)
Dec 31, 2025	163.59	163.83	160.75	160.97	4,217,088	-2.77(-1.69%)
Dec 30, 2025	166.98	167.15	163.66	163.74	4,808,772	-4.14(-2.47%)
Dec 29, 2025	169.75	170.88	167.27	167.88	3,053,538	-2.95(-1.73%)
Dec 26, 2025	169.05	171.07	168.09	170.83	2,574,364	+1.38(+0.81%)
Dec 24, 2025	168.79	170.40	168.12	169.45	1,832,076	-0.08(-0.05%)
Dec 23, 2025	168.52	169.63	166.91	169.53	3,486,896	-0.14(-0.08%)
Dec 22, 2025	172.71	172.98	169.55	169.67	5,397,547	+0.10(+0.06%)
Dec 19, 2025	167.04	171.77	167.01	169.57	13,848,989	+2.77(+1.66%)
Dec 18, 2025	167.18	172.96	165.30	166.80	7,830,706	+5.07(+3.13%)
Dec 17, 2025	166.53	170.33	161.57	161.73	8,755,706	-1.41(-0.86%)
Dec 16, 2025	157.21	163.66	155.66	163.14	6,395,577	+3.29(+2.06%)
Dec 15, 2025	166.69	169.39	159.52	159.85	6,923,002	-4.34(-2.64%)
Dec 12, 2025	164.67	164.67	159.10	164.19	6,329,847	-0.56(-0.34%)
Dec 11, 2025	167.48	167.57	162.38	164.75	5,396,100	-3.67(-2.18%)
Dec 10, 2025	158.65	168.93	158.11	168.42	7,498,916	+8.53(+5.33%)
Dec 09, 2025	158.60	162.45	158.09	159.89	4,821,221	+1.48(+0.93%)
Dec 08, 2025	161.91	163.77	156.31	158.41	4,734,012	-2.67(-1.66%)
Dec 05, 2025	161.95	163.15	158.94	161.08	5,440,119	-1.23(-0.76%)
Dec 04, 2025	160.34	163.26	157.87	162.31	5,410,670	+2.31(+1.44%)
Dec 03, 2025	156.00	161.22	155.20	160.00	5,492,001	+3.17(+2.02%)
Dec 02, 2025	153.46	158.74	152.13	156.83	8,424,669	+7.55(+5.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.