Shopify Inc. (SHOP) stock
SHOPNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
$157.49−9.40 (-5.63%)
Close on Oct 30, 2026Market cap $202.63BP/E 105.7Yield –
Price history
Shopify share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$157.49
-5.63% on the day
52-week range
$94.00 – $180.88
-12.9% from the high
Change over 52 weeks
-9.3%
From $173.61 on Oct 30, 2025
Average volume
9.02M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $161.89 | $162.10 | $154.26 | $157.49 | -5.63% | 10,541,420 |
| Oct 29, 2026 | $165.22 | $168.55 | $162.52 | $166.89 | -0.79% | 4,549,758 |
| Oct 28, 2026 | $165.42 | $169.20 | $164.42 | $168.22 | +1.45% | 5,688,841 |
| Oct 27, 2026 | $168.58 | $171.00 | $163.57 | $165.81 | -1.41% | 5,485,007 |
| Oct 26, 2026 | $168.50 | $171.41 | $167.59 | $168.18 | -0.30% | 5,222,924 |
| Oct 23, 2026 | $167.25 | $170.30 | $166.09 | $168.68 | -0.08% | 4,104,337 |
| Oct 22, 2026 | $174.43 | $177.00 | $165.41 | $168.81 | -3.14% | 10,943,850 |
| Oct 21, 2026 | $172.98 | $178.28 | $171.15 | $174.29 | +0.47% | 6,674,648 |
| Oct 20, 2026 | $170.31 | $176.26 | $170.15 | $173.48 | +1.41% | 6,735,400 |
| Oct 19, 2026 | $171.60 | $174.36 | $169.53 | $171.06 | +0.91% | 6,730,495 |
| Oct 16, 2026 | $177.72 | $180.41 | $167.34 | $169.52 | -4.84% | 15,250,250 |
| Oct 15, 2026 | $164.30 | $178.31 | $163.25 | $178.14 | +3.27% | 10,698,230 |
| Oct 14, 2026 | $174.55 | $179.20 | $170.22 | $172.50 | -2.28% | 8,357,065 |
| Oct 13, 2026 | $175.80 | $179.21 | $173.81 | $176.52 | -1.51% | 7,019,288 |
| Oct 12, 2026 | $173.90 | $180.88 | $172.94 | $179.22 | +4.90% | 12,451,570 |
| Oct 9, 2026 | $166.05 | $171.05 | $165.76 | $170.85 | +3.82% | 6,760,000 |
| Oct 8, 2026 | $165.28 | $167.94 | $164.02 | $164.56 | -0.89% | 7,223,204 |
| Oct 7, 2026 | $162.57 | $166.96 | $161.37 | $166.03 | +0.97% | 6,478,488 |
| Oct 6, 2026 | $166.02 | $166.28 | $163.10 | $164.44 | +2.70% | 9,780,164 |
| Oct 5, 2026 | $153.06 | $162.99 | $151.70 | $160.11 | +5.76% | 8,956,223 |
| Oct 2, 2026 | $151.77 | $153.01 | $150.28 | $151.39 | +1.54% | 5,731,774 |
| Oct 1, 2026 | $150.17 | $152.64 | $148.01 | $149.09 | +0.53% | 4,931,114 |
| Sep 30, 2026 | $148.68 | $151.73 | $147.04 | $148.30 | +0.03% | 7,014,038 |
| Sep 29, 2026 | $143.91 | $149.34 | $142.43 | $148.26 | +2.95% | 8,717,203 |
| Sep 28, 2026 | $138.04 | $144.05 | $136.49 | $144.01 | +1.24% | 8,153,909 |
| Sep 25, 2026 | $144.47 | $144.97 | $140.93 | $142.25 | -2.00% | 5,993,612 |
| Sep 24, 2026 | $140.56 | $145.96 | $140.30 | $145.16 | +1.98% | 9,462,595 |
| Sep 23, 2026 | $146.62 | $151.29 | $135.68 | $142.34 | -3.66% | 20,896,150 |
| Sep 22, 2026 | $144.55 | $150.18 | $144.25 | $147.74 | +7.12% | 25,466,390 |
| Sep 21, 2026 | $128.80 | $138.03 | $126.39 | $137.92 | +7.33% | 16,650,080 |
| Sep 18, 2026 | $128.79 | $129.40 | $126.83 | $128.50 | -0.08% | 11,105,230 |
| Sep 17, 2026 | $130.25 | $130.80 | $127.64 | $128.60 | -1.05% | 7,023,224 |
| Sep 16, 2026 | $129.65 | $132.69 | $128.61 | $129.96 | +0.08% | 6,383,056 |
| Sep 15, 2026 | $132.38 | $133.24 | $129.64 | $129.86 | -3.01% | 6,183,000 |
| Sep 14, 2026 | $129.14 | $134.74 | $128.09 | $133.89 | +3.96% | 7,641,274 |
| Sep 11, 2026 | $130.75 | $131.97 | $128.39 | $128.79 | +1.73% | 10,783,360 |
| Sep 10, 2026 | $124.03 | $128.99 | $124.03 | $126.60 | -0.15% | 12,127,790 |
| Sep 9, 2026 | $138.00 | $138.22 | $125.99 | $126.79 | -5.45% | 14,330,550 |
| Sep 8, 2026 | $141.71 | $141.80 | $132.60 | $134.10 | -7.57% | 14,024,850 |
| Sep 4, 2026 | $144.56 | $149.43 | $144.49 | $145.09 | -0.54% | 6,905,871 |
| Sep 3, 2026 | $143.07 | $146.37 | $142.26 | $145.88 | +2.83% | 5,953,173 |
| Sep 2, 2026 | $139.65 | $142.06 | $138.90 | $141.87 | +1.47% | 6,211,408 |
| Sep 1, 2026 | $143.67 | $145.55 | $139.23 | $139.82 | -5.12% | 9,156,239 |
| Aug 31, 2026 | $150.70 | $151.28 | $144.88 | $147.37 | -3.62% | 7,016,307 |
| Aug 28, 2026 | $154.83 | $156.49 | $152.46 | $152.90 | -0.93% | 4,990,607 |
| Aug 27, 2026 | $150.48 | $155.69 | $150.20 | $154.33 | +2.69% | 6,706,976 |
| Aug 26, 2026 | $152.40 | $153.80 | $150.15 | $150.29 | -2.33% | 5,713,705 |
| Aug 25, 2026 | $149.92 | $154.66 | $149.26 | $153.88 | +2.72% | 5,956,620 |
| Aug 24, 2026 | $148.51 | $151.63 | $146.80 | $149.80 | +0.37% | 5,560,812 |
| Aug 21, 2026 | $147.65 | $149.46 | $145.09 | $149.25 | +1.41% | 5,320,475 |
| Aug 20, 2026 | $146.37 | $148.39 | $144.12 | $147.18 | +0.41% | 5,935,345 |
| Aug 19, 2026 | $146.64 | $149.78 | $145.61 | $146.58 | 0.00% | 6,195,398 |
| Aug 18, 2026 | $148.09 | $150.51 | $146.28 | $146.58 | -1.39% | 6,721,370 |
| Aug 17, 2026 | $152.51 | $153.30 | $148.14 | $148.65 | -3.67% | 7,748,265 |
| Aug 14, 2026 | $158.34 | $158.87 | $153.34 | $154.32 | -2.66% | 5,489,417 |
| Aug 13, 2026 | $152.30 | $158.73 | $151.12 | $158.53 | +5.40% | 8,125,540 |
| Aug 12, 2026 | $151.98 | $153.47 | $148.70 | $150.41 | -1.44% | 5,878,950 |
| Aug 11, 2026 | $153.85 | $155.00 | $151.56 | $152.61 | -1.66% | 8,276,245 |
| Aug 10, 2026 | $150.44 | $155.62 | $148.90 | $155.18 | +2.38% | 10,816,730 |
| Aug 7, 2026 | $148.43 | $152.85 | $145.60 | $151.57 | +2.80% | 13,405,040 |
| Aug 6, 2026 | $143.70 | $148.09 | $142.10 | $147.44 | +2.22% | 17,541,840 |
| Aug 5, 2026 | $150.00 | $153.88 | $142.52 | $144.24 | +16.98% | 41,541,500 |
| Aug 4, 2026 | $117.86 | $123.70 | $117.59 | $123.30 | +5.38% | 21,452,130 |
| Aug 3, 2026 | $120.36 | $121.75 | $116.64 | $117.01 | -0.12% | 9,187,069 |
| Jul 31, 2026 | $120.93 | $122.25 | $115.27 | $117.15 | -4.29% | 12,605,110 |
| Jul 30, 2026 | $126.32 | $126.61 | $122.29 | $122.40 | -5.24% | 10,719,100 |
| Jul 29, 2026 | $129.05 | $133.73 | $128.22 | $129.17 | -0.85% | 7,522,045 |
| Jul 28, 2026 | $128.29 | $133.99 | $127.87 | $130.28 | +2.68% | 10,244,920 |
| Jul 27, 2026 | $118.20 | $126.91 | $117.81 | $126.88 | +11.54% | 11,329,050 |
| Jul 24, 2026 | $112.99 | $114.60 | $111.26 | $113.75 | +1.56% | 7,443,977 |
| Jul 23, 2026 | $117.44 | $117.91 | $111.06 | $112.00 | -5.42% | 10,553,720 |
| Jul 22, 2026 | $122.95 | $123.43 | $116.62 | $118.42 | -3.75% | 7,755,580 |
| Jul 21, 2026 | $121.21 | $124.29 | $119.25 | $123.03 | -1.16% | 6,849,222 |
| Jul 20, 2026 | $124.23 | $128.26 | $123.45 | $124.48 | +0.74% | 7,455,094 |
| Jul 17, 2026 | $124.60 | $124.60 | $121.11 | $123.56 | -1.20% | 6,434,866 |
| Jul 16, 2026 | $124.60 | $127.89 | $121.78 | $125.06 | +1.22% | 8,234,167 |
| Jul 15, 2026 | $126.45 | $127.59 | $120.87 | $123.55 | -1.69% | 8,375,270 |
| Jul 14, 2026 | $121.63 | $126.11 | $120.00 | $125.68 | +0.75% | 4,817,272 |
| Jul 13, 2026 | $124.63 | $126.70 | $121.70 | $124.74 | +1.80% | 6,761,011 |
| Jul 10, 2026 | $126.77 | $130.75 | $122.30 | $122.54 | -0.51% | 5,464,986 |
| Jul 9, 2026 | $117.25 | $123.22 | $116.71 | $123.17 | +3.31% | 6,455,799 |
| Jul 8, 2026 | $120.93 | $120.94 | $115.17 | $119.22 | -2.18% | 5,652,438 |
| Jul 7, 2026 | $122.84 | $125.94 | $121.47 | $121.88 | +1.45% | 10,339,680 |
| Jul 6, 2026 | $118.96 | $121.54 | $115.71 | $120.14 | +0.57% | 7,336,497 |
| Jul 2, 2026 | $119.05 | $121.30 | $118.42 | $119.46 | -1.78% | 6,761,733 |
| Jul 1, 2026 | $117.33 | $123.70 | $117.33 | $121.63 | +6.52% | 8,405,122 |
| Jun 30, 2026 | $113.00 | $116.00 | $112.00 | $114.18 | -0.03% | 6,608,876 |
| Jun 29, 2026 | $118.38 | $120.62 | $113.99 | $114.21 | -2.27% | 9,919,038 |
| Jun 26, 2026 | $112.60 | $117.87 | $112.10 | $116.86 | +4.69% | 9,946,418 |
| Jun 25, 2026 | $113.40 | $115.69 | $111.33 | $111.62 | -2.23% | 7,909,546 |
| Jun 24, 2026 | $106.87 | $114.49 | $106.72 | $114.17 | +6.03% | 20,112,120 |
| Jun 23, 2026 | $107.86 | $110.02 | $106.99 | $107.68 | -0.28% | 10,628,400 |
| Jun 22, 2026 | $106.75 | $111.58 | $106.00 | $107.98 | -0.80% | 8,596,224 |
| Jun 18, 2026 | $107.79 | $109.66 | $106.14 | $108.85 | +0.70% | 10,064,140 |
| Jun 17, 2026 | $112.40 | $114.07 | $107.76 | $108.09 | -4.54% | 8,775,823 |
| Jun 16, 2026 | $111.98 | $114.58 | $111.60 | $113.23 | +0.66% | 5,486,476 |
| Jun 15, 2026 | $110.90 | $115.32 | $110.20 | $112.49 | +3.93% | 6,830,156 |
| Jun 12, 2026 | $110.10 | $111.03 | $106.98 | $108.24 | -2.02% | 8,809,827 |
| Jun 11, 2026 | $106.90 | $110.57 | $104.11 | $110.47 | +2.10% | 8,245,594 |
| Jun 10, 2026 | $108.60 | $110.25 | $106.40 | $108.20 | -2.01% | 7,390,822 |
| Jun 9, 2026 | $111.00 | $116.96 | $107.19 | $110.42 | -0.32% | 7,829,387 |
| Jun 8, 2026 | $113.58 | $114.88 | $110.52 | $110.78 | +1.13% | 7,011,612 |
| Jun 5, 2026 | $114.50 | $115.90 | $108.29 | $109.54 | -5.60% | 8,104,559 |
| Jun 4, 2026 | $115.88 | $117.77 | $114.33 | $116.04 | +2.74% | 7,143,433 |
| Jun 3, 2026 | $114.61 | $115.26 | $112.50 | $112.94 | -3.48% | 7,572,583 |
| Jun 2, 2026 | $120.46 | $121.53 | $115.54 | $117.01 | -5.73% | 9,304,059 |
| Jun 1, 2026 | $120.25 | $124.63 | $119.06 | $124.12 | +4.56% | 10,720,420 |
| May 29, 2026 | $116.38 | $119.84 | $113.45 | $118.71 | +3.20% | 12,091,770 |
| May 28, 2026 | $107.19 | $115.25 | $106.96 | $115.03 | +7.91% | 14,633,290 |
| May 27, 2026 | $103.98 | $109.10 | $103.83 | $106.60 | +1.62% | 8,343,826 |
| May 26, 2026 | $103.23 | $105.10 | $102.32 | $104.90 | +1.84% | 7,990,494 |
| May 22, 2026 | $105.81 | $107.85 | $102.98 | $103.00 | -1.77% | 10,563,550 |
| May 21, 2026 | $103.24 | $106.42 | $101.66 | $104.86 | -0.14% | 6,949,142 |
| May 20, 2026 | $100.19 | $105.12 | $99.23 | $105.01 | +3.96% | 8,178,770 |
| May 19, 2026 | $102.97 | $104.90 | $100.72 | $101.01 | -1.35% | 11,719,180 |
| May 18, 2026 | $99.20 | $103.33 | $98.70 | $102.39 | +2.10% | 9,972,948 |
| May 15, 2026 | $97.50 | $101.45 | $96.00 | $100.28 | +2.94% | 15,858,560 |
| May 14, 2026 | $95.40 | $97.96 | $94.00 | $97.42 | +2.12% | 16,595,400 |
| May 13, 2026 | $98.72 | $98.83 | $94.56 | $95.40 | -4.45% | 20,772,080 |
| May 12, 2026 | $102.39 | $103.19 | $98.57 | $99.84 | -2.63% | 14,215,700 |
| May 11, 2026 | $107.35 | $108.42 | $102.38 | $102.54 | -7.13% | 18,802,620 |
| May 8, 2026 | $110.44 | $110.84 | $107.35 | $110.41 | -1.19% | 14,507,570 |
| May 7, 2026 | $106.74 | $111.91 | $106.70 | $111.74 | +5.97% | 22,724,850 |
| May 6, 2026 | $108.61 | $109.63 | $104.27 | $105.44 | -2.03% | 24,641,080 |
| May 5, 2026 | $116.05 | $118.98 | $105.60 | $107.63 | -15.62% | 39,762,990 |
| May 4, 2026 | $126.65 | $129.39 | $125.10 | $127.55 | -0.09% | 11,194,370 |
| May 1, 2026 | $123.62 | $127.92 | $123.39 | $127.67 | +5.40% | 7,936,349 |
| Apr 30, 2026 | $120.79 | $122.58 | $118.35 | $121.13 | -0.11% | 6,792,670 |
| Apr 29, 2026 | $121.14 | $122.03 | $119.42 | $121.26 | -0.65% | 5,145,779 |
| Apr 28, 2026 | $123.69 | $127.31 | $121.98 | $122.05 | -1.75% | 4,926,942 |
| Apr 27, 2026 | $124.41 | $126.23 | $123.09 | $124.23 | -1.27% | 4,027,805 |
| Apr 24, 2026 | $124.50 | $126.46 | $121.66 | $125.83 | +1.29% | 8,408,992 |
| Apr 23, 2026 | $130.00 | $130.30 | $121.73 | $124.23 | -5.86% | 7,912,957 |
| Apr 22, 2026 | $133.39 | $133.77 | $131.25 | $131.96 | +0.63% | 5,804,499 |
| Apr 21, 2026 | $135.22 | $137.30 | $130.86 | $131.13 | -2.97% | 6,996,661 |
| Apr 20, 2026 | $130.05 | $135.33 | $129.56 | $135.14 | +3.04% | 5,696,134 |
| Apr 17, 2026 | $130.14 | $133.32 | $129.83 | $131.15 | +3.32% | 8,838,090 |
| Apr 16, 2026 | $130.15 | $130.69 | $125.84 | $126.94 | -0.37% | 6,792,788 |
| Apr 15, 2026 | $119.10 | $127.70 | $118.23 | $127.41 | +8.30% | 9,309,022 |
| Apr 14, 2026 | $116.97 | $119.12 | $115.56 | $117.64 | +2.32% | 9,094,959 |
| Apr 13, 2026 | $109.45 | $115.68 | $109.32 | $114.97 | +3.77% | 10,507,250 |
| Apr 10, 2026 | $113.01 | $113.90 | $108.95 | $110.79 | -1.41% | 8,974,880 |
| Apr 9, 2026 | $120.31 | $120.61 | $112.00 | $112.38 | -6.43% | 10,547,590 |
| Apr 8, 2026 | $124.83 | $126.50 | $119.57 | $120.10 | +2.60% | 7,897,717 |
| Apr 7, 2026 | $117.56 | $117.85 | $113.59 | $117.06 | -1.46% | 5,941,732 |
| Apr 6, 2026 | $117.79 | $121.14 | $117.10 | $118.80 | +0.47% | 4,679,003 |
| Apr 2, 2026 | $114.34 | $119.70 | $112.03 | $118.25 | -0.23% | 7,089,680 |
| Apr 1, 2026 | $120.71 | $120.87 | $116.18 | $118.52 | -0.08% | 6,353,536 |
| Mar 31, 2026 | $113.51 | $119.22 | $111.20 | $118.62 | +6.13% | 9,999,774 |
| Mar 30, 2026 | $112.35 | $114.57 | $110.61 | $111.77 | -0.07% | 7,551,833 |
| Mar 27, 2026 | $113.51 | $115.00 | $110.18 | $111.85 | -3.10% | 7,732,471 |
| Mar 26, 2026 | $116.25 | $120.68 | $115.00 | $115.43 | -2.52% | 7,715,306 |
| Mar 25, 2026 | $120.02 | $121.28 | $115.59 | $118.42 | +1.95% | 8,161,588 |
| Mar 24, 2026 | $118.25 | $119.05 | $114.46 | $116.15 | -4.09% | 13,321,750 |
| Mar 23, 2026 | $118.59 | $122.80 | $118.34 | $121.10 | +3.70% | 8,785,239 |
| Mar 20, 2026 | $121.66 | $121.86 | $115.51 | $116.78 | -4.57% | 11,955,550 |
| Mar 19, 2026 | $122.51 | $124.59 | $120.51 | $122.37 | -1.12% | 7,204,371 |
| Mar 18, 2026 | $126.94 | $128.66 | $123.60 | $123.75 | -3.17% | 6,728,805 |
| Mar 17, 2026 | $127.36 | $132.94 | $126.94 | $127.80 | +0.96% | 4,998,387 |
| Mar 16, 2026 | $125.24 | $127.62 | $124.54 | $126.58 | +2.94% | 4,878,720 |
| Mar 13, 2026 | $125.82 | $128.93 | $121.23 | $122.96 | -2.54% | 7,840,362 |
| Mar 12, 2026 | $127.80 | $131.68 | $125.67 | $126.17 | -2.59% | 5,824,832 |
| Mar 11, 2026 | $130.55 | $134.46 | $126.58 | $129.52 | +0.12% | 6,186,441 |
| Mar 10, 2026 | $133.18 | $134.35 | $128.27 | $129.36 | -3.10% | 6,998,902 |
| Mar 9, 2026 | $127.87 | $134.79 | $127.66 | $133.50 | +2.53% | 9,328,890 |
| Mar 6, 2026 | $130.71 | $135.02 | $128.01 | $130.20 | -3.41% | 15,748,260 |
| Mar 5, 2026 | $128.43 | $135.96 | $128.43 | $134.79 | +3.96% | 13,184,370 |
| Mar 4, 2026 | $122.25 | $130.25 | $121.50 | $129.65 | +6.38% | 11,458,220 |
| Mar 3, 2026 | $114.95 | $122.03 | $112.45 | $121.87 | +2.09% | 12,717,600 |
| Mar 2, 2026 | $115.80 | $120.24 | $114.37 | $119.38 | -1.12% | 8,336,953 |
| Feb 27, 2026 | $123.48 | $123.93 | $118.56 | $120.73 | -4.14% | 10,032,830 |
| Feb 26, 2026 | $121.49 | $126.00 | $120.75 | $125.94 | +4.68% | 12,059,650 |
| Feb 25, 2026 | $117.96 | $123.77 | $117.64 | $120.31 | +2.89% | 10,218,220 |
| Feb 24, 2026 | $117.00 | $120.28 | $115.70 | $116.93 | -0.30% | 11,262,520 |
| Feb 23, 2026 | $123.94 | $124.40 | $115.88 | $117.28 | -7.07% | 12,764,140 |
| Feb 20, 2026 | $122.26 | $131.01 | $120.74 | $126.20 | +1.94% | 14,668,880 |
| Feb 19, 2026 | $120.13 | $124.65 | $119.62 | $123.80 | +1.78% | 12,465,170 |
| Feb 18, 2026 | $113.01 | $124.73 | $112.49 | $121.64 | +7.13% | 18,689,970 |
| Feb 17, 2026 | $112.50 | $116.63 | $110.91 | $113.54 | +0.75% | 14,655,620 |
| Feb 13, 2026 | $110.21 | $113.39 | $107.43 | $112.70 | +1.84% | 18,849,880 |
| Feb 12, 2026 | $120.69 | $121.00 | $104.92 | $110.66 | -6.78% | 36,841,700 |
| Feb 11, 2026 | $138.90 | $139.10 | $109.60 | $118.71 | -6.70% | 53,300,380 |
| Feb 10, 2026 | $122.69 | $128.82 | $122.69 | $127.24 | +7.47% | 26,855,360 |
| Feb 9, 2026 | $112.67 | $120.08 | $110.88 | $118.40 | +5.67% | 14,092,810 |
| Feb 6, 2026 | $112.05 | $115.04 | $109.78 | $112.05 | +0.73% | 14,028,380 |
| Feb 5, 2026 | $112.75 | $115.72 | $108.79 | $111.24 | -2.44% | 17,889,730 |
| Feb 4, 2026 | $116.01 | $116.40 | $109.89 | $114.02 | -4.42% | 20,766,160 |
| Feb 3, 2026 | $131.30 | $131.67 | $117.50 | $119.29 | -9.77% | 25,738,370 |
| Feb 2, 2026 | $132.00 | $136.62 | $130.48 | $132.20 | +0.74% | 12,260,550 |
| Jan 30, 2026 | $140.47 | $141.50 | $130.43 | $131.23 | -8.64% | 13,555,560 |
| Jan 29, 2026 | $142.40 | $144.14 | $137.43 | $143.64 | +3.40% | 12,837,740 |
| Jan 28, 2026 | $138.72 | $141.66 | $137.68 | $138.92 | +1.03% | 9,766,675 |
| Jan 27, 2026 | $137.25 | $138.13 | $135.30 | $137.50 | +0.87% | 7,099,316 |
| Jan 26, 2026 | $136.73 | $138.18 | $135.84 | $136.31 | -1.15% | 6,556,230 |
| Jan 23, 2026 | $137.20 | $139.89 | $134.65 | $137.89 | +0.18% | 9,622,887 |
| Jan 22, 2026 | $141.79 | $144.19 | $137.24 | $137.64 | -0.65% | 9,625,609 |
| Jan 21, 2026 | $145.55 | $146.10 | $137.69 | $138.54 | -4.12% | 15,901,700 |
| Jan 20, 2026 | $150.08 | $151.72 | $143.87 | $144.50 | -7.26% | 13,203,630 |
| Jan 16, 2026 | $159.90 | $159.92 | $155.57 | $155.81 | -1.38% | 8,149,305 |
| Jan 15, 2026 | $159.65 | $161.29 | $157.36 | $157.99 | +0.30% | 4,860,117 |
| Jan 14, 2026 | $165.16 | $165.16 | $153.78 | $157.51 | -5.93% | 10,857,630 |
| Jan 13, 2026 | $168.08 | $170.90 | $164.70 | $167.44 | -0.29% | 4,803,117 |
| Jan 12, 2026 | $162.53 | $168.52 | $160.72 | $167.93 | +2.10% | 5,616,730 |
| Jan 9, 2026 | $168.01 | $168.91 | $163.03 | $164.48 | -2.26% | 5,068,690 |
| Jan 8, 2026 | $167.80 | $168.42 | $163.63 | $168.28 | +0.92% | 4,436,246 |
| Jan 7, 2026 | $167.84 | $169.55 | $164.57 | $166.74 | -1.02% | 4,063,778 |
| Jan 6, 2026 | $163.85 | $168.92 | $160.34 | $168.45 | +1.35% | 5,108,052 |
| Jan 5, 2026 | $158.84 | $166.92 | $158.60 | $166.21 | +5.73% | 5,824,513 |
| Jan 2, 2026 | $162.19 | $164.30 | $155.15 | $157.20 | -2.34% | 6,532,955 |
| Dec 31, 2025 | $163.59 | $163.83 | $160.75 | $160.97 | -1.69% | 4,217,081 |
| Dec 30, 2025 | $166.98 | $167.15 | $163.66 | $163.74 | -2.47% | 4,812,448 |
| Dec 29, 2025 | $169.75 | $170.88 | $167.27 | $167.88 | -1.73% | 3,055,215 |
| Dec 26, 2025 | $169.05 | $171.07 | $168.10 | $170.83 | +0.81% | 2,574,362 |
| Dec 24, 2025 | $168.79 | $170.40 | $168.12 | $169.45 | -0.05% | 1,832,074 |
| Dec 23, 2025 | $168.52 | $169.63 | $166.91 | $169.53 | -0.08% | 3,487,521 |
| Dec 22, 2025 | $172.71 | $172.98 | $169.55 | $169.67 | +0.06% | 5,399,725 |
| Dec 19, 2025 | $167.04 | $171.77 | $167.01 | $169.57 | +1.66% | 13,848,980 |
| Dec 18, 2025 | $167.18 | $172.96 | $165.30 | $166.80 | +3.13% | 7,834,995 |
| Dec 17, 2025 | $166.53 | $170.33 | $161.57 | $161.73 | -0.86% | 8,759,033 |
| Dec 16, 2025 | $157.21 | $163.66 | $155.66 | $163.14 | +2.06% | 6,398,020 |
| Dec 15, 2025 | $166.69 | $169.39 | $159.52 | $159.85 | -2.64% | 6,927,302 |
| Dec 12, 2025 | $164.67 | $164.67 | $159.10 | $164.19 | -0.34% | 6,266,392 |
| Dec 11, 2025 | $167.48 | $167.57 | $162.38 | $164.75 | -2.18% | 5,191,971 |
| Dec 10, 2025 | $158.65 | $168.93 | $158.11 | $168.42 | +5.33% | 7,503,449 |
| Dec 9, 2025 | $158.60 | $162.45 | $158.09 | $159.89 | +0.93% | 4,823,768 |
| Dec 8, 2025 | $161.91 | $163.77 | $156.31 | $158.41 | -1.66% | 4,834,478 |
| Dec 5, 2025 | $161.95 | $163.15 | $158.94 | $161.08 | -0.76% | 5,440,112 |
| Dec 4, 2025 | $160.34 | $163.26 | $157.87 | $162.31 | +1.44% | 5,414,975 |
| Dec 3, 2025 | $156.00 | $161.23 | $155.20 | $160.00 | +2.02% | 5,579,818 |
| Dec 2, 2025 | $153.46 | $158.74 | $152.13 | $156.83 | +5.06% | 8,429,278 |
| Dec 1, 2025 | $152.80 | $155.56 | $149.09 | $149.28 | -5.90% | 11,746,760 |
| Nov 28, 2025 | $160.00 | $161.00 | $157.85 | $158.64 | -0.44% | 4,200,902 |
| Nov 26, 2025 | $158.32 | $160.58 | $157.42 | $159.34 | +1.25% | 5,239,075 |
| Nov 25, 2025 | $154.58 | $158.31 | $151.38 | $157.37 | +1.33% | 8,587,888 |
| Nov 24, 2025 | $149.02 | $156.35 | $147.08 | $155.31 | +5.08% | 9,141,924 |
| Nov 21, 2025 | $144.57 | $149.88 | $142.43 | $147.80 | +2.24% | 10,260,290 |
| Nov 20, 2025 | $154.49 | $154.87 | $143.81 | $144.56 | -0.99% | 13,447,270 |
| Nov 19, 2025 | $141.70 | $147.05 | $140.61 | $146.00 | +3.95% | 9,571,952 |
| Nov 18, 2025 | $137.50 | $142.42 | $136.18 | $140.45 | +0.37% | 12,873,840 |
| Nov 17, 2025 | $143.65 | $145.30 | $138.71 | $139.93 | -4.18% | 12,531,790 |
| Nov 14, 2025 | $142.33 | $149.72 | $141.00 | $146.04 | -0.21% | 8,384,260 |
| Nov 13, 2025 | $153.84 | $155.00 | $143.80 | $146.34 | -6.55% | 11,351,210 |
| Nov 12, 2025 | $160.11 | $160.49 | $156.23 | $156.59 | -1.48% | 6,585,727 |
| Nov 11, 2025 | $156.83 | $160.04 | $155.52 | $158.94 | +0.04% | 5,344,189 |
| Nov 10, 2025 | $157.12 | $159.63 | $155.75 | $158.88 | +4.25% | 10,493,260 |
| Nov 7, 2025 | $153.95 | $154.00 | $146.88 | $152.41 | -2.33% | 11,322,790 |
| Nov 6, 2025 | $162.43 | $163.09 | $155.34 | $156.05 | -4.22% | 10,029,970 |
| Nov 5, 2025 | $159.56 | $166.69 | $156.23 | $162.92 | +1.23% | 9,710,580 |
| Nov 4, 2025 | $163.07 | $174.13 | $160.46 | $160.94 | -6.94% | 16,121,560 |
| Nov 3, 2025 | $175.50 | $178.38 | $169.72 | $172.94 | -0.53% | 14,631,540 |
| Oct 31, 2025 | $178.95 | $179.76 | $171.69 | $173.86 | +0.14% | 10,953,270 |
| Oct 30, 2025 | $176.93 | $178.23 | $172.69 | $173.61 | -3.02% | 9,394,477 |
| Oct 29, 2025 | $180.00 | $182.19 | $176.30 | $179.01 | +0.03% | 10,790,100 |
| Oct 28, 2025 | $173.43 | $179.60 | $172.80 | $178.96 | +2.23% | 7,167,845 |
| Oct 27, 2025 | $174.78 | $176.88 | $172.64 | $175.06 | +1.22% | 9,929,506 |
| Oct 24, 2025 | $168.50 | $174.74 | $168.50 | $172.95 | +3.54% | 8,382,276 |
| Oct 23, 2025 | $162.50 | $167.67 | $162.14 | $167.03 | +3.10% | 6,171,509 |
| Oct 22, 2025 | $162.49 | $163.35 | $159.23 | $162.01 | -0.39% | 6,207,043 |
| Oct 21, 2025 | $164.79 | $165.20 | $161.11 | $162.64 | -1.26% | 6,138,473 |
| Oct 20, 2025 | $159.43 | $165.08 | $159.43 | $164.71 | – | 6,266,170 |
Seasonality
SHOP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.7% | -0.8% | -1.1% | 5.2% | 7.1% | 5.7% | 3.5% | 10.4% | -3.5% | 0.3% | 17.4% | -1.6% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -18.5% | -8.0% | -1.7% | 2.1% | -2.0% | -3.8% | 2.6% | 25.8% | 0.6% | 6.2% | ||
| 2025 | 9.8% | -4.1% | -14.7% | -0.5% | 12.9% | 7.6% | 5.9% | 15.6% | 5.2% | 17.0% | -8.8% | 1.5% |
| 2024 | 2.8% | -4.6% | 1.0% | -9.0% | -15.7% | 11.7% | -7.3% | 21.0% | 8.2% | -2.4% | 47.8% | -8.0% |
| 2023 | 41.9% | -16.5% | 16.5% | 1.1% | 18.0% | 13.0% | 4.6% | -1.6% | -17.9% | -13.5% | 54.3% | 7.0% |
| 2022 | -30.0% | -28.0% | -2.6% | -36.9% | -12.1% | -16.7% | 11.5% | -9.1% | -14.9% | 27.1% | 19.4% | -15.1% |
| 2021 | -2.9% | 16.6% | -13.6% | 6.9% | 5.1% | 17.3% | 2.9% | 1.7% | -11.1% | 8.2% | 3.8% | -9.5% |
| 2020 | 17.1% | -0.5% | -10.0% | 51.7% | 19.9% | 25.3% | 7.9% | 4.1% | -4.1% | -9.5% | 17.8% | 3.8% |
| 2019 | 21.7% | 12.3% | 9.2% | 17.9% | 12.9% | 9.2% | 5.9% | 21.2% | -19.1% | 0.6% | 7.4% | 18.1% |
| 2018 | 26.7% | 8.0% | -9.9% | 7.3% | 10.8% | -1.5% | -5.3% | 5.4% | 12.9% | -16.0% | 10.5% | -9.3% |
| 2017 | 18.5% | 16.5% | 15.0% | 11.5% | 20.9% | -5.4% | 6.3% | 20.1% | 5.0% | -14.6% | 4.4% | -2.7% |