Loading
NasdaqGS · Technology · Historical Data
Daily SHOP OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+12.23%
First close → last close
Range high
$182.19
Range low
$88.14
Realised vol (annualised)
57%
σ of daily log returns × √252
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-08 | $110.84 | $107.35 | $110.41 | — |
| 2026-05-07 | $111.91 | $106.70 | $111.74 | — |
| 2026-05-06 | $109.63 | $104.27 | $105.44 | — |
| 2026-05-05 | $118.98 | $105.60 | $107.63 | — |
| 2026-05-04 | $129.39 | $125.10 | $127.55 | — |
| 2026-05-01 | $127.92 | $123.39 | $127.67 | — |
| 2026-04-30 | $122.58 | $118.35 | $121.13 | — |
| 2026-04-29 | $122.03 | $119.42 | $121.26 | — |
| 2026-04-28 | $127.31 | $121.98 | $122.05 | — |
| 2026-04-27 | $126.23 | $123.09 | $124.23 | — |
| 2026-04-24 | $126.46 | $121.66 | $125.83 | — |
| 2026-04-23 | $130.30 | $121.73 | $124.23 | — |
| 2026-04-22 | $133.77 | $131.25 | $131.96 | — |
| 2026-04-21 | $137.30 | $130.86 | $131.13 | — |
| 2026-04-20 | $135.33 | $129.56 | $135.14 | — |
| 2026-04-17 | $133.32 | $129.82 | $131.15 | — |
| 2026-04-16 | $130.69 | $125.84 | $126.94 | — |
| 2026-04-15 | $127.70 | $118.23 | $127.41 | — |
| 2026-04-14 | $119.11 | $115.56 | $117.64 | — |
| 2026-04-13 | $115.68 | $109.32 | $114.97 | — |
| 2026-04-10 | $113.90 | $108.95 | $110.79 | — |
| 2026-04-09 | $120.61 | $112.00 | $112.38 | — |
| 2026-04-08 | $126.50 | $119.57 | $120.10 | — |
| 2026-04-07 | $117.85 | $113.59 | $117.06 | — |
| 2026-04-06 | $121.14 | $117.10 | $118.80 | — |
| 2026-04-02 | $119.70 | $112.03 | $118.25 | — |
| 2026-04-01 | $120.87 | $116.18 | $118.52 | — |
| 2026-03-31 | $119.22 | $111.20 | $118.62 | — |
| 2026-03-30 | $114.57 | $110.61 | $111.77 | — |
| 2026-03-27 | $115.00 | $110.18 | $111.85 | — |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
The SHOP Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the SHOP chart with the MAX timeframe.
TECHi shows 1 year of daily SHOP bars by default; the underlying provider feed reaches back to Shopify Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
