Shopify Inc.
SHOPNASDAQTechnology● Active
$110.78
+$1.24(+1.13%)
Market Cap$143.8B
P/E Ratio—
52W High$182.19
52W Low$94
Shopify Inc.（SHOP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
shop · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$182.19
Oct 29, 2025
-39.2% from here
5-Year Low5Y
$23.63
Oct 13, 2022
+368.8% from low
IPO Priceadj.
$1.70
May 20, 2015
+6.4K% since IPO
1 Year Ago
$107.80
Jun 9, 2025
+2.8% in 1Y
5 Years Ago
$121.56
Jun 9, 2021
-8.9% in 5Y
10 Years Ago
$2.94
Jun 9, 2016
+3.7K% in 10Y
Historical Price Data · SHOP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $113.58 | $114.88 | $110.52 | $110.78 | $110.78 | 7.0M | -2.47% |
| Jun 5, 2026 | $114.50 | $115.90 | $108.29 | $109.54 | $109.54 | 8.1M | -4.33% |
| Jun 4, 2026 | $115.88 | $117.77 | $114.33 | $116.04 | $116.04 | 7.1M | +0.14% |
| Jun 3, 2026 | $114.61 | $115.26 | $112.50 | $112.94 | $112.94 | 7.6M | -1.46% |
| Jun 2, 2026 | $120.46 | $121.53 | $115.54 | $117.01 | $117.01 | 9.3M | -2.86% |
| Jun 1, 2026 | $120.25 | $124.63 | $119.06 | $124.12 | $124.12 | 10.7M | +3.22% |
| May 29, 2026 | $116.38 | $119.84 | $113.45 | $118.71 | $118.71 | 12.1M | +2.00% |
| May 28, 2026 | $107.19 | $115.25 | $106.96 | $115.03 | $115.03 | 14.6M | +7.31% |
| May 27, 2026 | $103.98 | $109.10 | $103.83 | $106.60 | $106.60 | 8.3M | +2.52% |
| May 26, 2026 | $103.23 | $105.10 | $102.32 | $104.90 | $104.90 | 8.0M | +1.62% |
| May 22, 2026 | $105.81 | $107.85 | $102.98 | $103.00 | $103.00 | 10.6M | -2.66% |
| May 21, 2026 | $103.24 | $106.42 | $101.66 | $104.86 | $104.86 | 6.9M | +1.57% |
| May 20, 2026 | $100.19 | $105.12 | $99.23 | $105.01 | $105.01 | 8.2M | +4.81% |
| May 19, 2026 | $102.97 | $104.90 | $100.72 | $101.01 | $101.01 | 11.7M | -1.90% |
| May 18, 2026 | $99.20 | $103.33 | $98.70 | $102.39 | $102.39 | 10.0M | +3.22% |
| May 15, 2026 | $97.50 | $101.45 | $96.00 | $100.28 | $100.28 | 15.9M | +2.85% |
| May 14, 2026 | $95.40 | $97.96 | $94.00 | $97.42 | $97.42 | 16.6M | +2.12% |
| May 13, 2026 | $98.72 | $98.83 | $94.56 | $95.40 | $95.40 | 20.8M | -3.36% |
| May 12, 2026 | $102.39 | $103.19 | $98.57 | $99.84 | $99.84 | 14.2M | -2.49% |
| May 11, 2026 | $107.35 | $108.42 | $102.38 | $102.54 | $102.54 | 18.8M | -4.48% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SHOP
Jan 1 → Dec 31 · 6 years2026-31.7%$162.19 → $110.78
-31.7%
2025+49.7%$107.50 → $160.97
+49.7%
2024+39.1%$76.44 → $106.33
+39.1%
2023+118.3%$35.69 → $77.90
+118.3%
2022-75.1%$139.19 → $34.71
-75.1%
2021+13.4%$121.50 → $137.74
+13.4%
Best Year2023 · +118.3%
Worst Year2022 · -75.1%
Positive Years4 / 6
Avg Annual Return+19.0%
6Y Total Return-8.8%
6Y CAGR~-1.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in SHOP?
If you invested $1,000 in SHOP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$37,667
Total Return+3666.7%
CAGR~+43.7% / yr
Profit+$36,667
Based on Jun 9, 2016 · $2.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Shopify Inc.（SHOP）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $110.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SHOP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SHOP 历史股价FMP 日线复权 OHLCV