Shopify Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.220 | 7.280 | 7.130 | 7.200 | 7.200 | 6,303 |
| 2026-10-16 | 7.660 | 7.660 | 7.080 | 7.130 | 7.130 | 64,221 |
| 2026-10-15 | 7.300 | 7.580 | 7.000 | 7.580 | 7.580 | 3,973 |
| 2026-10-14 | 7.250 | 7.520 | 6.970 | 7.220 | 7.220 | 5,074 |
| 2026-10-13 | 7.370 | 7.480 | 7.330 | 7.420 | 7.420 | 24,374 |
| 2026-10-09 | 7.000 | 7.170 | 6.910 | 7.170 | 7.170 | 9,536 |
| 2026-10-08 | 6.810 | 7.000 | 6.810 | 6.870 | 6.870 | 9,055 |
| 2026-10-07 | 6.890 | 6.950 | 6.750 | 6.810 | 6.810 | 11,292 |
| 2026-10-06 | 6.740 | 6.900 | 6.740 | 6.850 | 6.850 | 76,823 |
| 2026-10-05 | 6.460 | 6.710 | 6.380 | 6.660 | 6.660 | 16,318 |
| 2026-10-02 | 6.540 | 6.640 | 6.540 | 6.580 | 6.580 | 19,088 |
| 2026-10-01 | 6.500 | 6.570 | 6.480 | 6.540 | 6.540 | 82,871 |
| 2026-09-30 | 6.420 | 6.530 | 6.380 | 6.430 | 6.430 | 18,870 |
| 2026-09-29 | 6.210 | 6.470 | 6.210 | 6.420 | 6.420 | 26,663 |
| 2026-09-28 | 6.080 | 6.340 | 5.940 | 6.340 | 6.340 | 13,003 |
| 2026-09-25 | 6.380 | 6.380 | 6.140 | 6.140 | 6.140 | 8,952 |
| 2026-09-24 | 6.210 | 6.310 | 5.970 | 6.310 | 6.310 | 11,034 |
| 2026-09-23 | 6.370 | 6.440 | 5.800 | 6.140 | 6.140 | 95,193 |
| 2026-09-22 | 6.000 | 6.390 | 6.000 | 6.300 | 6.300 | 37,513 |
| 2026-09-21 | 5.500 | 5.860 | 5.400 | 5.860 | 5.860 | 41,202 |
| 2026-09-18 | 5.560 | 5.560 | 5.450 | 5.500 | 5.500 | 5,691 |
| 2026-09-17 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 13,747 |
| 2026-09-16 | 5.470 | 5.660 | 5.470 | 5.560 | 5.560 | 55,533 |
| 2026-09-15 | 5.810 | 5.810 | 5.570 | 5.590 | 5.590 | 7,885 |
| 2026-09-14 | 5.570 | 5.780 | 5.530 | 5.750 | 5.750 | 71,293 |
| 2026-09-11 | 5.430 | 5.600 | 5.430 | 5.500 | 5.500 | 39,487 |
| 2026-09-10 | 5.460 | 5.510 | 5.320 | 5.370 | 5.370 | 135,613 |
| 2026-09-09 | 5.770 | 5.870 | 5.380 | 5.400 | 5.400 | 166,199 |
| 2026-09-08 | 6.070 | 6.070 | 5.620 | 5.800 | 5.800 | 130,898 |
| 2026-09-04 | 6.250 | 6.340 | 6.190 | 6.260 | 6.260 | 69,367 |
| 2026-09-03 | 6.050 | 6.230 | 6.050 | 6.190 | 6.190 | 53,262 |
| 2026-09-02 | 5.950 | 6.020 | 5.930 | 5.980 | 5.980 | 13,769 |
| 2026-09-01 | 6.210 | 6.230 | 5.970 | 5.970 | 5.970 | 318,379 |
| 2026-08-31 | 6.730 | 6.730 | 6.280 | 6.370 | 6.370 | 71,022 |
| 2026-08-28 | 6.700 | 6.730 | 6.660 | 6.660 | 6.660 | 6,688 |
| 2026-08-27 | 6.350 | 6.710 | 6.350 | 6.630 | 6.630 | 6,618 |
| 2026-08-26 | 6.580 | 6.580 | 6.470 | 6.470 | 6.470 | 4,212 |
| 2026-08-25 | 6.530 | 6.630 | 6.430 | 6.580 | 6.580 | 11,733 |
| 2026-08-24 | 6.370 | 6.480 | 6.360 | 6.460 | 6.460 | 5,053 |
| 2026-08-21 | 6.560 | 6.560 | 6.290 | 6.370 | 6.370 | 1,750 |
| 2026-08-20 | 6.160 | 6.500 | 6.160 | 6.500 | 6.500 | 61,815 |
| 2026-08-19 | 6.320 | 6.390 | 6.270 | 6.290 | 6.290 | 6,974 |
| 2026-08-18 | 6.550 | 6.550 | 6.380 | 6.380 | 6.380 | 5,214 |
| 2026-08-17 | 6.740 | 6.740 | 6.440 | 6.480 | 6.480 | 5,481 |
| 2026-08-14 | 6.940 | 6.940 | 6.680 | 6.740 | 6.740 | 9,282 |
| 2026-08-13 | 6.540 | 6.870 | 6.540 | 6.870 | 6.870 | 4,158 |
| 2026-08-12 | 6.560 | 6.570 | 6.400 | 6.470 | 6.470 | 61,266 |
| 2026-08-11 | 6.600 | 6.600 | 6.520 | 6.580 | 6.580 | 14,544 |
| 2026-08-10 | 6.270 | 6.620 | 6.270 | 6.600 | 6.600 | 14,733 |
| 2026-08-07 | 6.330 | 6.470 | 6.260 | 6.400 | 6.400 | 14,555 |
| 2026-08-06 | 6.140 | 6.280 | 6.060 | 6.260 | 6.260 | 28,950 |
| 2026-08-05 | 6.340 | 6.520 | 6.080 | 6.110 | 6.110 | 44,032 |
| 2026-08-04 | 4.940 | 5.290 | 4.940 | 5.270 | 5.270 | 41,161 |
| 2026-08-03 | 5.000 | 5.120 | 4.940 | 4.990 | 4.990 | 21,278 |
| 2026-07-31 | 4.960 | 5.020 | 4.940 | 4.940 | 4.940 | 102,737 |
| 2026-07-30 | 5.390 | 5.390 | 5.170 | 5.170 | 5.170 | 5,437 |
| 2026-07-29 | 5.440 | 5.630 | 5.440 | 5.550 | 5.550 | 26,844 |
| 2026-07-28 | 5.430 | 5.700 | 5.430 | 5.560 | 5.560 | 73,014 |
| 2026-07-27 | 4.940 | 5.400 | 4.940 | 5.400 | 5.400 | 78,695 |
| 2026-07-24 | 4.720 | 4.810 | 4.710 | 4.800 | 4.800 | 12,699 |
Page 1 of 21 · 1,241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.