Shopify Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	2.750	2.880	2.750	2.760	2.760	3,418
2023-09-01	2.810	2.810	2.700	2.730	2.730	574,258
2023-08-31	2.500	2.750	2.500	2.640	2.640	384,264
2023-08-30	2.400	2.420	2.360	2.420	2.420	16,519
2023-08-29	2.350	2.400	2.340	2.380	2.380	11,138
2023-08-28	2.320	2.320	2.250	2.300	2.300	5,770
2023-08-25	2.270	2.290	2.210	2.290	2.290	6,057
2023-08-24	2.350	2.350	2.240	2.280	2.280	23,316
2023-08-23	2.240	2.310	2.120	2.310	2.310	16,973
2023-08-22	2.200	2.270	2.200	2.220	2.220	5,769
2023-08-21	2.210	2.260	2.200	2.250	2.250	3,211
2023-08-18	2.220	2.220	2.140	2.190	2.190	44,436
2023-08-17	2.360	2.370	2.200	2.200	2.200	25,943
2023-08-16	2.260	2.310	2.260	2.310	2.310	21,035
2023-08-15	2.320	2.370	2.290	2.290	2.290	28,995
2023-08-14	2.210	2.370	2.210	2.320	2.320	10,889
2023-08-11	2.340	2.340	2.230	2.250	2.250	37,972
2023-08-10	2.260	2.360	2.250	2.260	2.260	25,746
2023-08-09	2.290	2.360	2.250	2.250	2.250	57,981
2023-08-08	2.390	2.430	2.280	2.300	2.300	46,472
2023-08-07	2.370	2.470	2.310	2.340	2.340	57,171
2023-08-04	2.470	2.470	2.340	2.390	2.390	45,227
2023-08-03	2.500	2.600	2.390	2.420	2.420	328,284
2023-08-02	2.750	2.750	2.490	2.520	2.520	145,277
2023-08-01	2.720	2.720	2.620	2.700	2.700	18,221
2023-07-31	2.620	2.720	2.620	2.720	2.720	789,482
2023-07-28	2.520	2.620	2.520	2.600	2.600	22,367
2023-07-27	2.570	2.660	2.530	2.530	2.530	92,065
2023-07-26	2.580	2.590	2.530	2.560	2.560	37,001
2023-07-25	2.600	2.700	2.570	2.700	2.700	42,193
2023-07-24	2.680	2.680	2.580	2.590	2.590	115,826
2023-07-21	2.620	2.640	2.590	2.620	2.620	11,045
2023-07-20	2.720	2.720	2.600	2.630	2.630	32,802
2023-07-19	2.750	2.760	2.690	2.740	2.740	19,873
2023-07-18	2.790	2.790	2.630	2.700	2.700	65,089
2023-07-17	2.760	2.810	2.740	2.740	2.740	193,772
2023-07-14	2.830	2.850	2.740	2.750	2.750	443,121
2023-07-13	2.690	2.820	2.690	2.780	2.780	309,445
2023-07-12	2.490	2.650	2.490	2.620	2.620	14,387
2023-07-11	2.530	2.570	2.530	2.550	2.550	16,884
2023-07-10	2.490	2.530	2.470	2.530	2.530	12,203
2023-07-07	2.550	2.570	2.500	2.500	2.500	988
2023-07-06	2.680	2.680	2.490	2.540	2.540	19,828
2023-07-05	2.650	2.650	2.560	2.620	2.620	5,334
2023-07-04	2.630	2.650	2.570	2.650	2.650	146
2023-07-03	2.660	2.680	2.580	2.580	2.580	64,819
2023-06-30	2.580	2.640	2.570	2.600	2.600	722
2023-06-29	2.600	2.660	2.550	2.570	2.570	6,564
2023-06-28	2.600	2.680	2.560	2.610	2.610	17,983
2023-06-27	2.490	2.590	2.490	2.550	2.550	5,057
2023-06-26	2.590	2.590	2.490	2.490	2.490	32,057
2023-06-23	2.540	2.550	2.460	2.550	2.550	13,781
2023-06-22	2.520	2.540	2.480	2.530	2.530	17,750
2023-06-21	2.580	2.580	2.450	2.520	2.520	22,818
2023-06-20	2.560	2.650	2.530	2.580	2.580	19,483
2023-06-19	2.630	2.630	2.530	2.590	2.590	42,682
2023-06-16	2.680	2.710	2.600	2.600	2.600	16,180
2023-06-15	2.640	2.670	2.570	2.640	2.640	13,113
2023-06-14	2.580	2.690	2.580	2.640	2.640	81,144
2023-06-13	2.650	2.670	2.570	2.580	2.580	57,951

← NewerPage 14 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.