Shopify Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 2.490 | 2.490 | 2.360 | 2.480 | 2.480 | 3,036 |
| 2024-05-24 | 2.480 | 2.490 | 2.360 | 2.400 | 2.400 | 307,796 |
| 2024-05-23 | 2.540 | 2.550 | 2.470 | 2.470 | 2.470 | 13,775 |
| 2024-05-22 | 2.520 | 2.560 | 2.500 | 2.500 | 2.500 | 2,973 |
| 2024-05-21 | 2.530 | 2.530 | 2.430 | 2.430 | 2.430 | 8,427 |
| 2024-05-20 | 2.500 | 2.520 | 2.490 | 2.520 | 2.520 | 66,574 |
| 2024-05-17 | 2.500 | 2.500 | 2.450 | 2.470 | 2.470 | 7,031 |
| 2024-05-16 | 2.520 | 2.520 | 2.480 | 2.490 | 2.490 | 580 |
| 2024-05-15 | 2.500 | 2.540 | 2.500 | 2.520 | 2.520 | 4,776 |
| 2024-05-14 | 2.540 | 2.540 | 2.430 | 2.490 | 2.490 | 22,967 |
| 2024-05-13 | 2.550 | 2.550 | 2.500 | 2.530 | 2.530 | 625,578 |
| 2024-05-10 | 2.670 | 2.670 | 2.520 | 2.550 | 2.550 | 34,918 |
| 2024-05-09 | 2.710 | 2.730 | 2.660 | 2.670 | 2.670 | 27,275 |
| 2024-05-08 | 2.790 | 2.790 | 2.570 | 2.650 | 2.650 | 486,164 |
| 2024-05-07 | 3.260 | 3.280 | 3.230 | 3.250 | 3.250 | 51,710 |
| 2024-05-06 | 3.190 | 3.270 | 3.150 | 3.270 | 3.270 | 15,587 |
| 2024-05-03 | 3.100 | 3.160 | 3.100 | 3.120 | 3.120 | 101,821 |
| 2024-05-02 | 3.050 | 3.080 | 3.000 | 3.060 | 3.060 | 48,609 |
| 2024-04-30 | 3.180 | 3.190 | 3.050 | 3.050 | 3.050 | 2,731 |
| 2024-04-29 | 3.050 | 3.140 | 3.050 | 3.090 | 3.090 | 101,696 |
| 2024-04-26 | 3.050 | 3.050 | 3.020 | 3.040 | 3.040 | 7,940 |
| 2024-04-25 | 3.020 | 3.050 | 3.020 | 3.040 | 3.040 | 3,272 |
| 2024-04-24 | 3.190 | 3.200 | 3.090 | 3.090 | 3.090 | 2,302 |
| 2024-04-23 | 3.130 | 3.180 | 3.130 | 3.180 | 3.180 | 6,658 |
| 2024-04-22 | 3.150 | 3.150 | 3.020 | 3.050 | 3.050 | 289,867 |
| 2024-04-19 | 3.050 | 3.130 | 2.990 | 3.000 | 3.000 | 23,789 |
| 2024-04-18 | 3.060 | 3.090 | 3.030 | 3.050 | 3.050 | 10,743 |
| 2024-04-17 | 3.050 | 3.060 | 3.040 | 3.060 | 3.060 | 1,526 |
| 2024-04-16 | 3.010 | 3.030 | 2.980 | 3.030 | 3.030 | 11,196 |
| 2024-04-15 | 2.990 | 3.030 | 2.960 | 2.980 | 2.980 | 1,087 |
| 2024-04-12 | 3.040 | 3.040 | 2.990 | 2.990 | 2.990 | 3,535 |
| 2024-04-11 | 3.070 | 3.070 | 3.000 | 3.040 | 3.040 | 2,444 |
| 2024-04-10 | 3.130 | 3.130 | 3.040 | 3.060 | 3.060 | 33,028 |
| 2024-04-09 | 3.140 | 3.140 | 3.080 | 3.120 | 3.120 | 15,798 |
| 2024-04-08 | 3.180 | 3.180 | 3.100 | 3.130 | 3.130 | 12,097 |
| 2024-04-05 | 3.140 | 3.200 | 3.140 | 3.180 | 3.180 | 11,181 |
| 2024-04-04 | 3.220 | 3.220 | 3.140 | 3.170 | 3.170 | 27,191 |
| 2024-04-03 | 3.300 | 3.350 | 3.160 | 3.170 | 3.170 | 14,551 |
| 2024-04-02 | 3.240 | 3.300 | 3.210 | 3.300 | 3.300 | 1,519 |
| 2024-04-01 | 3.220 | 3.310 | 3.220 | 3.310 | 3.310 | 29,166 |
| 2024-03-28 | 3.200 | 3.290 | 3.160 | 3.200 | 3.200 | 2,440 |
| 2024-03-27 | 3.300 | 3.300 | 3.220 | 3.260 | 3.260 | 6,516 |
| 2024-03-26 | 3.290 | 3.310 | 3.240 | 3.300 | 3.300 | 739 |
| 2024-03-25 | 3.300 | 3.300 | 3.250 | 3.290 | 3.290 | 130 |
| 2024-03-22 | 3.310 | 3.330 | 3.270 | 3.290 | 3.290 | 263 |
| 2024-03-21 | 3.310 | 3.420 | 3.310 | 3.310 | 3.310 | 7,202 |
| 2024-03-20 | 3.260 | 3.380 | 3.220 | 3.380 | 3.380 | 7,689 |
| 2024-03-19 | 3.240 | 3.270 | 3.160 | 3.250 | 3.250 | 3,656 |
| 2024-03-18 | 3.230 | 3.250 | 3.190 | 3.230 | 3.230 | 110,977 |
| 2024-03-15 | 3.280 | 3.280 | 3.200 | 3.230 | 3.230 | 2,189 |
| 2024-03-14 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 9,260 |
| 2024-03-13 | 3.190 | 3.290 | 3.170 | 3.270 | 3.270 | 50,771 |
| 2024-03-12 | 3.070 | 3.180 | 3.070 | 3.180 | 3.180 | 21,785 |
| 2024-03-11 | 3.170 | 3.170 | 3.090 | 3.120 | 3.120 | 20,226 |
| 2024-03-08 | 3.100 | 3.290 | 3.100 | 3.170 | 3.170 | 11,725 |
| 2024-03-07 | 3.050 | 3.130 | 3.040 | 3.100 | 3.100 | 49,122 |
| 2024-03-06 | 3.020 | 3.070 | 3.010 | 3.040 | 3.040 | 7,667 |
| 2024-03-05 | 3.130 | 3.130 | 3.000 | 3.010 | 3.010 | 32,947 |
| 2024-03-04 | 3.190 | 3.190 | 3.050 | 3.120 | 3.120 | 39,872 |
| 2024-03-01 | 3.200 | 3.230 | 3.170 | 3.180 | 3.180 | 81,929 |
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.