Historical Data
Shopify Inc. (SHOP) Historical Prices & Returns
Daily SHOP high, low, close, volume rows. Returns, range, and realised volatility are computed only from the dated sessions shown below.
Section freshness
Fundamentals checked Sep 16, 5:42 AM EDT · Statements Jun 30, 2026
- 1-year return
- -10.46%
- First close → last close
- Range high
- $182.19
- Range low
- $94.00
- Realised vol (annualised)
- 59%
- σ of daily log returns × √252
Last 30 sessions
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| $133.24 | $129.64 | $129.86 | -3.01% | 6,179,500 | |
| $134.74 | $128.09 | $133.89 | +3.96% | 7,637,600 | |
| $131.97 | $128.39 | $128.79 | +1.73% | 10,779,500 | |
| $128.99 | $124.03 | $126.60 | -0.15% | 12,127,800 | |
| $138.22 | $125.99 | $126.79 | -5.45% | 14,330,500 | |
| $141.80 | $132.60 | $134.10 | -7.57% | 14,016,200 | |
| $149.43 | $144.49 | $145.09 | -0.54% | 6,903,900 | |
| $146.37 | $142.26 | $145.88 | +2.83% | 5,951,700 | |
| $142.05 | $138.90 | $141.87 | +1.47% | 6,209,300 | |
| $145.54 | $139.23 | $139.82 | -5.12% | 9,151,300 | |
| $151.28 | $144.88 | $147.37 | -3.62% | 7,014,400 | |
| $156.49 | $152.46 | $152.90 | -0.93% | 4,989,400 | |
| $155.69 | $150.20 | $154.33 | +2.69% | 6,705,200 | |
| $153.80 | $150.15 | $150.29 | -2.33% | 5,708,500 | |
| $154.66 | $149.26 | $153.88 | +2.72% | 5,955,700 | |
| $151.63 | $146.80 | $149.80 | +0.37% | 5,560,000 | |
| $149.46 | $145.09 | $149.25 | +1.41% | 5,317,000 | |
| $148.39 | $144.12 | $147.18 | +0.41% | 5,935,300 | |
| $149.78 | $145.61 | $146.58 | 0.00% | 6,195,400 | |
| $150.51 | $146.28 | $146.58 | -1.39% | 6,721,400 | |
| $153.30 | $148.14 | $148.65 | -3.67% | 7,748,300 | |
| $158.87 | $153.34 | $154.32 | -2.66% | 5,489,400 | |
| $158.73 | $151.12 | $158.53 | +5.40% | 8,125,500 | |
| $153.47 | $148.70 | $150.41 | -1.44% | 5,879,000 | |
| $155.00 | $151.56 | $152.61 | -1.66% | 8,276,200 | |
| $155.62 | $148.90 | $155.18 | +2.38% | 10,816,700 | |
| $152.85 | $145.60 | $151.57 | +2.80% | 13,405,000 | |
| $148.09 | $142.10 | $147.44 | +2.22% | 17,541,800 | |
| $153.88 | $142.52 | $144.24 | +16.98% | 41,541,500 | |
| $123.69 | $117.59 | $123.30 | +5.38% | 21,452,100 |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
Common questions.
What SHOP historical data does TECHi show?
TECHi shows dated Shopify Inc. closing prices, with high, low, volume, dividend, and split columns whenever those values are available for the session.
How does TECHi calculate SHOP returns and volatility?
Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.
How current is the SHOP price history?
The SHOP table runs through the most recent completed trading session in the series, and every row is dated so you can see exactly how current the latest bar is.
How much SHOP history is included?
The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.