Shopify Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 3.200 | 3.230 | 3.170 | 3.180 | 3.180 | 81,929 |
| 2024-02-29 | 3.140 | 3.170 | 3.120 | 3.140 | 3.140 | 41,032 |
| 2024-02-28 | 3.100 | 3.150 | 3.090 | 3.120 | 3.120 | 59,807 |
| 2024-02-27 | 3.240 | 3.250 | 3.130 | 3.150 | 3.150 | 47,673 |
| 2024-02-26 | 3.160 | 3.250 | 3.160 | 3.230 | 3.230 | 9,128 |
| 2024-02-23 | 3.110 | 3.180 | 3.080 | 3.170 | 3.170 | 248,552 |
| 2024-02-22 | 3.220 | 3.250 | 3.110 | 3.120 | 3.120 | 455,795 |
| 2024-02-21 | 3.190 | 3.200 | 3.080 | 3.120 | 3.120 | 72,949 |
| 2024-02-20 | 3.390 | 3.390 | 3.200 | 3.230 | 3.230 | 90,681 |
| 2024-02-19 | 3.430 | 3.430 | 3.310 | 3.330 | 3.330 | 57,450 |
| 2024-02-16 | 3.540 | 3.540 | 3.340 | 3.360 | 3.360 | 23,391 |
| 2024-02-15 | 3.390 | 3.470 | 3.300 | 3.470 | 3.470 | 299,650 |
| 2024-02-14 | 3.250 | 3.330 | 3.220 | 3.320 | 3.320 | 607,405 |
| 2024-02-09 | 3.680 | 3.770 | 3.680 | 3.750 | 3.750 | 366,755 |
| 2024-02-08 | 3.520 | 3.720 | 3.520 | 3.630 | 3.630 | 25,731 |
| 2024-02-07 | 3.430 | 3.530 | 3.390 | 3.520 | 3.520 | 12,973 |
| 2024-02-06 | 3.380 | 3.380 | 3.330 | 3.360 | 3.360 | 59,628 |
| 2024-02-05 | 3.480 | 3.520 | 3.350 | 3.380 | 3.380 | 76,214 |
| 2024-02-02 | 3.300 | 3.410 | 3.300 | 3.410 | 3.410 | 11,592 |
| 2024-02-01 | 3.310 | 3.310 | 3.110 | 3.140 | 3.140 | 559,370 |
| 2024-01-31 | 3.390 | 3.390 | 3.310 | 3.310 | 3.310 | 457,021 |
| 2024-01-30 | 3.430 | 3.450 | 3.380 | 3.390 | 3.390 | 53,042 |
| 2024-01-29 | 3.420 | 3.430 | 3.350 | 3.430 | 3.430 | 57,886 |
| 2024-01-26 | 3.210 | 3.390 | 3.210 | 3.350 | 3.350 | 131,914 |
| 2024-01-25 | 3.360 | 3.360 | 3.240 | 3.280 | 3.280 | 577,492 |
| 2024-01-24 | 3.370 | 3.390 | 3.310 | 3.340 | 3.340 | 6,719 |
| 2024-01-23 | 3.340 | 3.380 | 3.320 | 3.340 | 3.340 | 2,186 |
| 2024-01-22 | 3.200 | 3.380 | 3.200 | 3.340 | 3.340 | 5,479 |
| 2024-01-19 | 3.250 | 3.270 | 3.160 | 3.270 | 3.270 | 2,885 |
| 2024-01-18 | 3.340 | 3.340 | 3.180 | 3.180 | 3.180 | 131,804 |
| 2024-01-17 | 3.160 | 3.340 | 3.160 | 3.270 | 3.270 | 42,338 |
| 2024-01-16 | 3.400 | 3.400 | 3.280 | 3.330 | 3.330 | 45,808 |
| 2024-01-15 | 3.250 | 3.340 | 2.930 | 3.330 | 3.330 | 39,364 |
| 2024-01-12 | 3.260 | 3.350 | 3.240 | 3.320 | 3.320 | 9,965 |
| 2024-01-11 | 3.370 | 3.370 | 3.230 | 3.310 | 3.310 | 26,392 |
| 2024-01-10 | 3.270 | 3.320 | 3.260 | 3.300 | 3.300 | 471,431 |
| 2024-01-09 | 3.200 | 3.290 | 3.130 | 3.270 | 3.270 | 5,542 |
| 2024-01-08 | 3.110 | 3.170 | 3.020 | 3.170 | 3.170 | 7,160 |
| 2024-01-05 | 3.080 | 3.080 | 2.970 | 3.040 | 3.040 | 2,857 |
| 2024-01-04 | 2.910 | 3.020 | 2.910 | 3.010 | 3.010 | 23,645 |
| 2024-01-03 | 3.010 | 3.010 | 2.920 | 2.960 | 2.960 | 7,024 |
| 2024-01-02 | 3.170 | 3.170 | 3.000 | 3.010 | 3.010 | 26,420 |
| 2023-12-28 | 3.230 | 3.230 | 3.140 | 3.180 | 3.180 | 63,346 |
| 2023-12-27 | 3.100 | 3.170 | 3.100 | 3.160 | 3.160 | 2,519 |
| 2023-12-26 | 3.040 | 3.380 | 3.040 | 3.110 | 3.110 | 1,201 |
| 2023-12-22 | 3.080 | 3.130 | 3.080 | 3.120 | 3.120 | 76,155 |
| 2023-12-21 | 3.140 | 3.140 | 3.070 | 3.080 | 3.080 | 27,315 |
| 2023-12-20 | 3.040 | 3.190 | 3.040 | 3.070 | 3.070 | 8,735 |
| 2023-12-19 | 3.130 | 3.240 | 3.130 | 3.200 | 3.200 | 29,322 |
| 2023-12-18 | 3.160 | 3.170 | 3.100 | 3.160 | 3.160 | 9,782 |
| 2023-12-15 | 3.210 | 3.210 | 3.150 | 3.160 | 3.160 | 36,816 |
| 2023-12-14 | 3.040 | 3.170 | 3.040 | 3.150 | 3.150 | 102,395 |
| 2023-12-13 | 2.990 | 3.030 | 2.970 | 3.010 | 3.010 | 84,571 |
| 2023-12-12 | 3.000 | 3.000 | 2.930 | 2.990 | 2.990 | 5,850 |
| 2023-12-11 | 3.050 | 3.050 | 2.980 | 3.010 | 3.010 | 1,681 |
| 2023-12-08 | 2.910 | 3.000 | 2.910 | 2.990 | 2.990 | 2,209 |
| 2023-12-07 | 2.900 | 2.960 | 2.870 | 2.940 | 2.940 | 70,873 |
| 2023-12-06 | 3.030 | 3.030 | 2.920 | 2.920 | 2.920 | 63,645 |
| 2023-12-05 | 2.980 | 3.090 | 2.950 | 3.070 | 3.070 | 68,627 |
| 2023-12-04 | 2.940 | 3.010 | 2.940 | 2.990 | 2.990 | 32,335 |
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.