Find a quote
SHOPIFY INC
171.80 Up 5.28 (3.07 %)
Delayed : 2025/07/25 11:53:27
- Previous close $166.52
- Opening $167.36
- Today High $172.10
- Today Low $166.59
- Price Bid $171.75
- Price Ask $171.75
- 52 Weeks High $183.53
- 52 Weeks Low $72.36
- Size Bid 1
- Size Ask 1
- Volume 464,089
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:53 AM | $171.76 | Up $0.00 | $171.80 | $171.70 | 2,700 |
| 11:52 AM | $171.76 | Down $ -0.03 | $171.76 | $171.71 | 1,300 |
| 11:51 AM | $171.79 | Down $ -0.02 | $171.83 | $171.67 | 2,600 |
| 11:50 AM | $171.81 | Down $ -0.18 | $172.10 | $171.81 | 18,900 |
| 11:49 AM | $171.99 | Up $0.07 | $171.99 | $171.86 | 5,200 |
| 11:48 AM | $171.92 | Up $0.24 | $171.92 | $171.66 | 5,500 |
| 11:47 AM | $171.68 | Up $0.08 | $171.70 | $171.60 | 1,600 |
| 11:46 AM | $171.60 | Down $ -0.09 | $171.65 | $171.56 | 1,000 |
| 11:45 AM | $171.69 | Up $0.16 | $171.69 | $171.59 | 1,200 |
| 11:44 AM | $171.53 | Down $ -0.09 | $171.60 | $171.47 | 3,700 |
| 11:43 AM | $171.62 | Down $ -0.12 | $171.73 | $171.62 | 1,400 |
| 11:42 AM | $171.74 | Up $0.02 | $171.74 | $171.70 | 700 |
| 11:41 AM | $171.73 | Up $0.11 | $171.73 | $171.64 | 1,200 |
| 11:40 AM | $171.61 | Down $ -0.13 | $171.88 | $171.61 | 2,000 |
| 11:39 AM | $171.74 | Down $ -0.13 | $171.90 | $171.52 | 2,600 |
| 11:38 AM | $171.87 | Up $0.07 | $171.87 | $171.61 | 1,400 |
| 11:37 AM | $171.80 | Down $ -0.05 | $171.80 | $171.70 | 1,400 |
| 11:36 AM | $171.85 | Up $0.00 | $171.85 | $171.74 | 1,300 |
| 11:35 AM | $171.85 | Up $0.12 | $171.88 | $171.66 | 3,300 |
| 11:34 AM | $171.73 | Down $ -0.02 | $171.83 | $171.73 | 3,800 |
| 11:33 AM | $171.75 | Up $0.05 | $171.75 | $171.65 | 1,700 |
| 11:32 AM | $171.70 | Up $0.09 | $171.70 | $171.61 | 900 |
| 11:31 AM | $171.61 | Down $ -0.08 | $171.76 | $171.57 | 4,100 |
| 11:30 AM | $171.69 | Up $0.04 | $171.81 | $171.69 | 2,300 |
| 11:29 AM | $171.65 | Up $0.05 | $171.65 | $171.65 | 100 |
| 11:28 AM | $171.60 | Up $0.19 | $171.60 | $171.37 | 5,000 |
| 11:27 AM | $171.41 | Up $0.27 | $171.41 | $171.14 | 5,000 |
| 11:26 AM | $171.14 | Down $ -0.01 | $171.26 | $171.14 | 3,200 |
| 11:25 AM | $171.15 | Up $0.00 | $171.21 | $171.11 | 800 |
| 11:24 AM | $171.15 | Down $ -0.06 | $171.21 | $171.15 | 1,500 |
| 11:23 AM | $171.21 | Up $0.11 | $171.21 | $171.21 | 200 |
| 11:22 AM | $171.10 | Down $ -0.03 | $171.15 | $171.09 | 2,100 |
| 11:21 AM | $171.13 | Up $0.06 | $171.13 | $171.01 | 400 |
| 11:20 AM | $171.07 | Down $ -0.13 | $171.21 | $171.07 | 2,000 |
| 11:19 AM | $171.20 | Up $0.28 | $171.20 | $171.00 | 2,500 |
| 11:18 AM | $170.92 | Up $0.10 | $170.92 | $170.92 | 100 |
| 11:17 AM | $170.82 | Up $0.12 | $170.82 | $170.77 | 1,200 |
| 11:16 AM | $170.70 | Up $0.04 | $170.77 | $170.69 | 4,800 |
| 11:15 AM | $170.66 | Up $0.12 | $170.66 | $170.54 | 1,500 |
| 11:14 AM | $170.54 | Down $ -0.04 | $170.60 | $170.51 | 2,900 |
| 11:13 AM | $170.58 | Down $ -0.35 | $170.86 | $170.55 | 3,600 |
| 11:12 AM | $170.93 | Down $ -0.38 | $171.27 | $170.93 | 3,000 |
| 11:11 AM | $171.31 | Down $ -0.02 | $171.31 | $171.30 | 1,000 |
| 11:10 AM | $171.33 | Down $ -0.11 | $171.41 | $171.32 | 700 |
| 11:09 AM | $171.44 | Up $0.01 | $171.44 | $171.40 | 500 |
| 11:08 AM | $171.43 | Down $ -0.05 | $171.50 | $171.43 | 1,800 |
| 11:07 AM | $171.48 | Up $0.05 | $171.48 | $171.45 | 300 |
| 11:06 AM | $171.43 | Up $0.10 | $171.44 | $171.32 | 1,100 |
| 11:05 AM | $171.33 | Down $ -0.09 | $171.40 | $171.33 | 700 |
| 11:04 AM | $171.42 | Up $0.06 | $171.47 | $171.36 | 1,500 |
| 11:03 AM | $171.36 | Up $0.02 | $171.38 | $171.30 | 1,900 |
| 11:02 AM | $171.34 | Up $0.01 | $171.50 | $171.34 | 4,000 |
| 11:01 AM | $171.33 | Down $ -0.07 | $171.41 | $171.33 | 300 |
| 11:00 AM | $171.40 | Up $0.10 | $171.41 | $171.30 | 500 |
| 10:59 AM | $171.30 | Up $0.10 | $171.30 | $171.26 | 700 |
| 10:58 AM | $171.20 | Down $ -0.21 | $171.39 | $171.20 | 6,900 |
| 10:57 AM | $171.41 | Up $0.06 | $171.52 | $171.37 | 1,100 |
| 10:56 AM | $171.34 | Down $ -0.35 | $171.63 | $171.32 | 3,400 |
| 10:55 AM | $171.69 | Up $0.09 | $171.69 | $171.59 | 1,000 |
| 10:54 AM | $171.60 | Down $ -0.18 | $172.00 | $171.57 | 6,100 |
| 10:52 AM | $171.78 | Down $ -0.02 | $171.78 | $171.78 | 200 |
| 10:52 AM | $171.78 | Up $0.00 | $171.78 | $171.78 | 0 |
| 10:51 AM | $171.80 | Up $0.28 | $171.85 | $171.62 | 3,800 |
| 10:50 AM | $171.52 | Up $0.21 | $171.60 | $171.26 | 5,000 |
| 10:49 AM | $171.31 | Down $ -0.06 | $171.46 | $171.31 | 4,300 |
| 10:48 AM | $171.37 | Down $ -0.08 | $171.42 | $171.37 | 400 |
| 10:47 AM | $171.45 | Up $0.05 | $171.45 | $171.37 | 1,800 |
| 10:46 AM | $171.40 | Up $0.07 | $171.40 | $171.35 | 5,000 |
| 10:45 AM | $171.33 | Up $0.00 | $171.33 | $171.13 | 2,900 |
| 10:44 AM | $171.33 | Down $ -0.01 | $171.38 | $171.31 | 700 |
| 10:43 AM | $171.34 | Up $0.00 | $171.38 | $171.34 | 300 |
| 10:42 AM | $171.34 | Up $0.24 | $171.34 | $171.19 | 8,700 |
| 10:41 AM | $171.10 | Up $0.03 | $171.20 | $171.10 | 1,500 |
| 10:40 AM | $171.07 | Up $0.06 | $171.17 | $170.99 | 2,000 |
| 10:39 AM | $171.01 | Down $ -0.21 | $171.24 | $171.00 | 2,700 |
| 10:38 AM | $171.22 | Up $0.03 | $171.22 | $171.17 | 1,900 |
| 10:37 AM | $171.19 | Up $0.09 | $171.25 | $171.15 | 5,300 |
| 10:36 AM | $171.10 | Down $ -0.15 | $171.23 | $171.02 | 5,500 |
| 10:35 AM | $171.25 | Up $0.48 | $171.25 | $170.82 | 22,100 |
| 10:34 AM | $170.77 | Up $0.12 | $170.99 | $170.63 | 15,000 |
| 10:33 AM | $170.65 | Up $0.09 | $170.69 | $170.54 | 2,000 |
| 10:32 AM | $170.56 | Up $0.10 | $170.56 | $170.39 | 3,600 |
| 10:31 AM | $170.46 | Down $ -0.05 | $170.68 | $170.46 | 1,200 |
| 10:30 AM | $170.51 | Down $ -0.05 | $170.75 | $170.30 | 6,300 |
| 10:29 AM | $170.56 | Up $0.10 | $170.56 | $170.46 | 1,800 |
| 10:28 AM | $170.46 | Down $ -0.14 | $170.58 | $170.44 | 1,800 |
| 10:27 AM | $170.60 | Down $ -0.05 | $170.64 | $170.49 | 300 |
| 10:26 AM | $170.65 | Up $0.08 | $170.77 | $170.65 | 4,900 |
| 10:25 AM | $170.57 | Up $0.22 | $170.60 | $170.45 | 900 |
| 10:24 AM | $170.35 | Down $ -0.14 | $170.53 | $170.34 | 3,900 |
| 10:23 AM | $170.49 | Down $ -0.07 | $170.55 | $170.34 | 2,100 |
| 10:22 AM | $170.56 | Down $ -0.03 | $170.87 | $170.56 | 1,900 |
| 10:21 AM | $170.59 | Up $0.10 | $170.73 | $170.40 | 4,100 |
| 10:20 AM | $170.49 | Down $ -0.10 | $170.54 | $170.28 | 1,200 |
| 10:19 AM | $170.59 | Up $0.15 | $170.59 | $170.35 | 6,800 |
| 10:18 AM | $170.44 | Up $0.32 | $170.48 | $170.08 | 5,200 |
| 10:17 AM | $170.12 | Up $0.09 | $170.12 | $169.97 | 2,500 |
| 10:16 AM | $170.03 | Down $ -0.02 | $170.06 | $169.86 | 2,100 |
| 10:15 AM | $170.05 | Down $ -0.06 | $170.16 | $170.00 | 700 |
| 10:14 AM | $170.11 | Down $ -0.14 | $170.31 | $170.11 | 3,400 |
| 10:13 AM | $170.25 | Up $0.06 | $170.25 | $170.07 | 1,900 |
| 10:12 AM | $170.20 | Up $0.03 | $170.24 | $170.15 | 1,900 |
| 10:11 AM | $170.17 | Up $0.00 | $170.25 | $170.17 | 6,800 |
| 10:10 AM | $170.17 | Up $0.24 | $170.17 | $169.89 | 4,100 |
| 10:09 AM | $169.93 | Up $0.11 | $169.94 | $169.85 | 2,000 |
| 10:08 AM | $169.82 | Up $0.04 | $169.90 | $169.74 | 2,700 |
| 10:07 AM | $169.78 | Down $ -0.02 | $169.89 | $169.59 | 2,300 |
| 10:06 AM | $169.80 | Up $0.32 | $169.80 | $169.40 | 3,300 |
| 10:05 AM | $169.48 | Up $0.05 | $169.60 | $169.48 | 1,100 |
| 10:04 AM | $169.43 | Up $0.03 | $169.52 | $169.40 | 1,700 |
| 10:03 AM | $169.40 | Down $ -0.24 | $169.68 | $169.31 | 3,500 |
| 10:02 AM | $169.64 | Down $ -0.16 | $169.91 | $169.64 | 3,500 |
| 10:01 AM | $169.80 | Down $ -0.16 | $170.31 | $169.80 | 12,000 |
| 10:00 AM | $169.96 | Up $0.05 | $169.96 | $169.74 | 4,500 |
| 09:59 AM | $169.91 | Up $0.00 | $169.91 | $169.81 | 2,000 |
| 09:58 AM | $169.91 | Up $0.19 | $169.91 | $169.72 | 3,000 |
| 09:57 AM | $169.72 | Down $ -0.04 | $169.85 | $169.72 | 2,100 |
| 09:56 AM | $169.76 | Down $ -0.14 | $169.84 | $169.68 | 3,300 |
| 09:55 AM | $169.90 | Up $0.20 | $169.90 | $169.70 | 3,300 |
| 09:54 AM | $169.70 | Up $0.00 | $169.79 | $169.70 | 1,200 |
| 09:53 AM | $169.70 | Down $ -0.04 | $169.84 | $169.69 | 800 |
| 09:52 AM | $169.74 | Up $0.27 | $169.74 | $169.45 | 4,700 |
| 09:51 AM | $169.47 | Up $0.42 | $169.50 | $169.20 | 2,500 |
| 09:50 AM | $169.05 | Up $0.22 | $169.23 | $168.80 | 6,500 |
| 09:49 AM | $168.83 | Up $0.04 | $168.90 | $168.78 | 6,700 |
| 09:48 AM | $168.79 | Down $ -0.05 | $168.85 | $168.79 | 1,500 |
| 09:47 AM | $168.84 | Up $0.13 | $168.85 | $168.74 | 4,500 |
| 09:46 AM | $168.71 | Up $0.01 | $168.71 | $168.51 | 2,600 |
| 09:45 AM | $168.70 | Up $0.14 | $168.78 | $168.61 | 1,400 |
| 09:44 AM | $168.56 | Down $ -0.07 | $168.63 | $168.50 | 2,400 |
| 09:43 AM | $168.63 | Down $ -0.14 | $168.80 | $168.63 | 700 |
| 09:42 AM | $168.77 | Up $0.02 | $168.90 | $168.77 | 2,600 |
| 09:41 AM | $168.75 | Up $0.25 | $168.75 | $168.41 | 6,100 |
| 09:40 AM | $168.50 | Down $ -0.31 | $168.97 | $168.50 | 4,000 |
| 09:39 AM | $168.81 | Up $0.26 | $168.81 | $168.61 | 3,500 |
| 09:38 AM | $168.55 | Up $0.38 | $168.70 | $168.12 | 6,200 |
| 09:37 AM | $168.17 | Down $ -0.33 | $168.35 | $168.05 | 6,300 |
| 09:36 AM | $168.50 | Up $0.32 | $168.50 | $168.29 | 1,700 |
| 09:35 AM | $168.18 | Up $0.00 | $168.26 | $167.98 | 1,500 |
| 09:34 AM | $168.18 | Up $0.68 | $168.41 | $167.73 | 3,500 |
| 09:33 AM | $167.50 | Up $0.05 | $167.67 | $167.30 | 2,300 |
| 09:32 AM | $167.45 | Up $0.63 | $167.60 | $167.11 | 8,500 |
| 09:31 AM | $166.82 | Up $0.22 | $167.10 | $166.60 | 1,900 |
| 09:30 AM | $166.60 | Up $0.08 | $167.36 | $166.59 | 12,400 |
| Previous close | $166.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2025 | $166.52 | $166.56 | $167.02 | $165.47 | 651,700 |
| 23/07/2025 | $166.06 | $165.44 | $167.03 | $164.02 | 863,600 |
| 22/07/2025 | $168.45 | $169.75 | $169.95 | $168.25 | 1,114,300 |
| 21/07/2025 | $175.79 | $174.95 | $176.95 | $174.35 | 635,600 |
| 18/07/2025 | $174.36 | $174.53 | $174.99 | $173.10 | 832,500 |
| 17/07/2025 | $174.21 | $170.93 | $175.07 | $170.51 | 1,444,900 |
| 16/07/2025 | $164.12 | $160.44 | $164.41 | $160.43 | 920,400 |
| 15/07/2025 | $157.86 | $159.65 | $159.89 | $157.30 | 775,400 |
| 14/07/2025 | $159.95 | $158.04 | $162.28 | $157.86 | 1,323,600 |
| 11/07/2025 | $153.42 | $154.71 | $155.56 | $152.35 | 1,155,000 |
| 10/07/2025 | $157.43 | $157.01 | $159.34 | $156.96 | 1,345,000 |
| 09/07/2025 | $156.49 | $155.11 | $157.35 | $155.00 | 1,191,000 |
| 08/07/2025 | $153.99 | $155.01 | $155.52 | $152.30 | 1,325,800 |
| 07/07/2025 | $159.33 | $158.93 | $159.57 | $157.50 | 1,044,300 |
| 04/07/2025 | $158.26 | $158.80 | $158.86 | $157.99 | 208,800 |
| 03/07/2025 | $159.29 | $158.11 | $159.68 | $157.70 | 563,900 |
| 02/07/2025 | $155.96 | $157.09 | $157.73 | $155.28 | 1,415,800 |
| 30/06/2025 | $157.06 | $158.40 | $158.88 | $156.54 | 1,125,200 |
| 27/06/2025 | $155.73 | $156.60 | $157.20 | $153.52 | 1,958,600 |
| 26/06/2025 | $154.21 | $151.06 | $154.86 | $150.74 | 2,014,100 |
| 25/06/2025 | $156.17 | $155.37 | $156.62 | $155.13 | 910,600 |
| 24/06/2025 | $157.03 | $157.14 | $158.06 | $156.48 | 989,100 |
| 23/06/2025 | $150.99 | $149.11 | $151.15 | $146.50 | 1,073,700 |
| 20/06/2025 | $146.23 | $146.99 | $147.22 | $145.15 | 1,914,200 |
| 19/06/2025 | $143.70 | $144.02 | $144.35 | $143.60 | 290,700 |
| 18/06/2025 | $145.27 | $146.41 | $147.02 | $144.30 | 1,343,800 |
| 17/06/2025 | $145.38 | $146.45 | $147.10 | $145.11 | 845,600 |
| 16/06/2025 | $147.07 | $146.99 | $148.04 | $146.57 | 881,200 |
| 13/06/2025 | $143.18 | $144.87 | $145.20 | $142.92 | 791,700 |
| 12/06/2025 | $148.56 | $150.12 | $150.97 | $148.13 | 1,006,200 |
Graphs are not available, please refer to the detailed table