Shopify Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 3.380 | 3.430 | 3.380 | 3.410 | 3.410 | 6,186 |
| 2024-08-19 | 3.340 | 3.400 | 3.340 | 3.390 | 3.390 | 323 |
| 2024-08-16 | 3.410 | 3.430 | 3.360 | 3.390 | 3.390 | 5,333 |
| 2024-08-15 | 3.320 | 3.450 | 3.320 | 3.450 | 3.450 | 25,117 |
| 2024-08-14 | 3.090 | 3.250 | 3.090 | 3.250 | 3.250 | 4,828 |
| 2024-08-13 | 3.170 | 3.190 | 3.160 | 3.160 | 3.160 | 162,579 |
| 2024-08-12 | 3.170 | 3.230 | 3.110 | 3.140 | 3.140 | 22,606 |
| 2024-08-09 | 3.090 | 3.160 | 3.090 | 3.160 | 3.160 | 185,167 |
| 2024-08-08 | 3.070 | 3.190 | 3.010 | 3.160 | 3.160 | 23,885 |
| 2024-08-07 | 2.610 | 3.170 | 2.610 | 3.030 | 3.030 | 100,922 |
| 2024-08-06 | 2.520 | 2.580 | 2.510 | 2.550 | 2.550 | 54,515 |
| 2024-08-05 | 2.590 | 2.590 | 2.350 | 2.490 | 2.490 | 623,195 |
| 2024-08-02 | 2.650 | 2.650 | 2.520 | 2.570 | 2.570 | 47,644 |
| 2024-08-01 | 2.810 | 2.920 | 2.740 | 2.740 | 2.740 | 5,434 |
| 2024-07-31 | 2.830 | 2.910 | 2.830 | 2.870 | 2.870 | 21,273 |
| 2024-07-30 | 2.830 | 2.840 | 2.770 | 2.770 | 2.770 | 4,281 |
| 2024-07-29 | 2.830 | 2.850 | 2.800 | 2.800 | 2.800 | 4,416 |
| 2024-07-26 | 2.850 | 2.870 | 2.820 | 2.820 | 2.820 | 1,862 |
| 2024-07-25 | 2.830 | 2.840 | 2.760 | 2.820 | 2.820 | 535 |
| 2024-07-24 | 2.950 | 2.950 | 2.800 | 2.800 | 2.800 | 61,530 |
| 2024-07-23 | 2.910 | 2.960 | 2.890 | 2.940 | 2.940 | 1,618 |
| 2024-07-22 | 2.930 | 2.950 | 2.850 | 2.910 | 2.910 | 4,295 |
| 2024-07-19 | 2.900 | 2.950 | 2.900 | 2.930 | 2.930 | 3,170 |
| 2024-07-18 | 3.060 | 3.060 | 2.920 | 2.940 | 2.940 | 25,570 |
| 2024-07-17 | 3.110 | 3.110 | 2.920 | 2.940 | 2.940 | 16,370 |
| 2024-07-16 | 2.930 | 3.150 | 2.930 | 3.070 | 3.070 | 29,565 |
| 2024-07-15 | 2.970 | 2.980 | 2.910 | 2.910 | 2.910 | 1,463 |
| 2024-07-12 | 2.960 | 2.980 | 2.950 | 2.950 | 2.950 | 12,247 |
| 2024-07-11 | 2.960 | 2.960 | 2.930 | 2.960 | 2.960 | 15,039 |
| 2024-07-10 | 3.000 | 3.000 | 2.920 | 2.960 | 2.960 | 8,114 |
| 2024-07-09 | 3.090 | 3.090 | 2.990 | 2.990 | 2.990 | 18,016 |
| 2024-07-08 | 3.180 | 3.180 | 3.070 | 3.080 | 3.080 | 10,894 |
| 2024-07-05 | 3.050 | 3.090 | 3.050 | 3.090 | 3.090 | 692 |
| 2024-07-04 | 3.120 | 3.120 | 3.020 | 3.030 | 3.030 | 2,015 |
| 2024-07-03 | 3.110 | 3.110 | 3.080 | 3.110 | 3.110 | 5,597 |
| 2024-07-02 | 3.030 | 3.120 | 3.030 | 3.110 | 3.110 | 4,244 |
| 2024-07-01 | 3.070 | 3.070 | 2.930 | 3.000 | 3.000 | 30,504 |
| 2024-06-28 | 3.060 | 3.120 | 3.050 | 3.070 | 3.070 | 12,293 |
| 2024-06-27 | 3.040 | 3.070 | 3.000 | 3.040 | 3.040 | 3,178 |
| 2024-06-26 | 3.000 | 3.010 | 2.970 | 2.990 | 2.990 | 2,820 |
| 2024-06-25 | 2.880 | 2.970 | 2.880 | 2.960 | 2.960 | 1,627 |
| 2024-06-24 | 2.970 | 2.970 | 2.870 | 2.880 | 2.880 | 5,745 |
| 2024-06-21 | 2.900 | 2.950 | 2.890 | 2.930 | 2.930 | 81,803 |
| 2024-06-20 | 2.840 | 2.930 | 2.840 | 2.900 | 2.900 | 1,151 |
| 2024-06-19 | 2.890 | 2.960 | 2.890 | 2.900 | 2.900 | 24 |
| 2024-06-18 | 3.010 | 3.010 | 2.890 | 2.890 | 2.890 | 6,128 |
| 2024-06-17 | 3.090 | 3.090 | 2.920 | 3.000 | 3.000 | 44,590 |
| 2024-06-14 | 2.940 | 3.060 | 2.940 | 3.050 | 3.050 | 67,815 |
| 2024-06-13 | 2.950 | 2.960 | 2.900 | 2.910 | 2.910 | 33,900 |
| 2024-06-12 | 2.880 | 2.960 | 2.880 | 2.930 | 2.930 | 26,572 |
| 2024-06-11 | 2.880 | 2.880 | 2.840 | 2.860 | 2.860 | 2,456 |
| 2024-06-10 | 2.760 | 2.840 | 2.740 | 2.820 | 2.820 | 8,688 |
| 2024-06-07 | 2.630 | 2.750 | 2.630 | 2.750 | 2.750 | 13,150 |
| 2024-06-06 | 2.700 | 2.700 | 2.650 | 2.680 | 2.680 | 7,113 |
| 2024-06-05 | 2.670 | 2.710 | 2.660 | 2.690 | 2.690 | 5,122 |
| 2024-06-04 | 2.660 | 2.660 | 2.610 | 2.660 | 2.660 | 26,427 |
| 2024-06-03 | 2.580 | 2.660 | 2.570 | 2.660 | 2.660 | 1,380 |
| 2024-05-31 | 2.550 | 2.580 | 2.530 | 2.570 | 2.570 | 13,403 |
| 2024-05-29 | 2.500 | 2.540 | 2.490 | 2.540 | 2.540 | 26,859 |
| 2024-05-28 | 2.480 | 2.490 | 2.430 | 2.490 | 2.490 | 19,798 |
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.