Shopify Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.970	3.000	2.960	3.000	3.000	11,755
2023-11-30	2.940	3.040	2.940	3.000	3.000	11,173
2023-11-29	3.000	3.050	3.000	3.000	3.000	9,820
2023-11-28	3.020	3.020	2.960	3.000	3.000	11,003
2023-11-27	2.960	3.050	2.940	3.010	3.010	32,245
2023-11-24	2.890	2.910	2.840	2.890	2.890	23,693
2023-11-23	2.970	2.970	2.530	2.750	2.750	9,930
2023-11-22	2.850	2.930	2.840	2.930	2.930	6,938
2023-11-21	2.820	2.850	2.790	2.850	2.850	24,721
2023-11-20	2.850	2.850	2.770	2.820	2.820	9,305
2023-11-17	2.790	2.820	2.750	2.790	2.790	6,290
2023-11-16	2.730	2.750	2.710	2.730	2.730	6,609
2023-11-14	2.480	2.690	2.480	2.670	2.670	7,601
2023-11-13	2.560	2.560	2.500	2.540	2.540	75,894
2023-11-10	2.480	2.530	2.470	2.530	2.530	2,096
2023-11-09	2.550	2.580	2.480	2.480	2.480	7,666
2023-11-08	2.560	2.580	2.470	2.570	2.570	11,394
2023-11-07	2.460	2.520	2.430	2.500	2.500	87,402
2023-11-06	2.530	2.530	2.450	2.460	2.460	41,619
2023-11-03	2.400	2.530	2.400	2.490	2.490	34,372
2023-11-01	1.990	2.030	1.980	2.020	2.020	37,246
2023-10-31	2.000	2.000	1.950	1.990	1.990	29,735
2023-10-30	1.980	1.990	1.950	1.980	1.980	91,669
2023-10-27	2.000	2.000	1.900	1.940	1.940	62,167
2023-10-26	2.000	2.040	1.920	1.950	1.950	203,220
2023-10-25	2.180	2.180	2.020	2.020	2.020	67,542
2023-10-24	2.090	2.180	2.090	2.180	2.180	43,961
2023-10-23	2.190	2.190	2.110	2.140	2.140	12,176
2023-10-20	2.180	2.210	2.140	2.140	2.140	40,657
2023-10-19	2.230	2.250	2.170	2.170	2.170	88,139
2023-10-18	2.320	2.360	2.180	2.180	2.180	2,616
2023-10-17	2.260	2.280	2.220	2.270	2.270	735
2023-10-16	2.170	2.260	2.170	2.260	2.260	60,824
2023-10-13	2.320	2.320	2.170	2.180	2.180	13,342
2023-10-11	2.350	2.350	2.270	2.270	2.270	23,185
2023-10-10	2.310	2.350	2.270	2.340	2.340	19,794
2023-10-09	2.350	2.350	2.260	2.270	2.270	105,700
2023-10-06	2.250	2.350	2.240	2.350	2.350	65,589
2023-10-05	2.270	2.270	2.220	2.250	2.250	641
2023-10-04	2.250	2.270	2.200	2.270	2.270	2,273
2023-10-03	2.270	2.270	2.200	2.200	2.200	261
2023-10-02	2.260	2.320	2.260	2.280	2.280	41,829
2023-09-29	2.250	2.310	2.250	2.290	2.290	8,804
2023-09-28	2.220	2.250	2.150	2.240	2.240	17,291
2023-09-27	2.210	2.210	2.150	2.170	2.170	118,532
2023-09-26	2.220	2.220	2.150	2.160	2.160	19,651
2023-09-25	2.200	2.210	2.160	2.200	2.200	6,757
2023-09-22	2.250	2.260	2.180	2.190	2.190	211,244
2023-09-21	2.320	2.320	2.210	2.210	2.210	60,732
2023-09-20	2.390	2.390	2.330	2.330	2.330	29,080
2023-09-19	2.460	2.460	2.320	2.370	2.370	56,127
2023-09-18	2.460	2.520	2.400	2.410	2.410	19,351
2023-09-15	2.590	2.590	2.510	2.520	2.520	5,588
2023-09-14	2.570	2.590	2.550	2.590	2.590	1,667
2023-09-13	2.560	2.590	2.550	2.580	2.580	8,790
2023-09-12	2.590	2.660	2.590	2.600	2.600	8,097
2023-09-11	2.670	2.670	2.590	2.670	2.670	6,372
2023-09-08	2.680	2.690	2.610	2.610	2.610	5,146
2023-09-06	2.750	2.750	2.700	2.720	2.720	24,038
2023-09-05	2.820	2.870	2.700	2.750	2.750	324,761

← NewerPage 13 of 21 · 1,243 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.