Shopify Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	2.520	2.670	2.520	2.630	2.630	38,158
2023-06-09	2.470	2.520	2.420	2.470	2.470	124,894
2023-06-07	2.600	2.650	2.450	2.470	2.470	175,788
2023-06-06	2.530	2.610	2.520	2.600	2.600	125,094
2023-06-02	2.410	2.460	2.390	2.410	2.410	40,673
2023-06-01	2.420	2.450	2.340	2.410	2.410	334,086
2023-05-31	2.500	2.500	2.410	2.420	2.420	172,771
2023-05-30	2.550	2.580	2.450	2.450	2.450	33,729
2023-05-29	2.500	2.630	2.380	2.500	2.500	3,130
2023-05-26	2.390	2.500	2.390	2.450	2.450	63,252
2023-05-25	2.450	2.530	2.390	2.390	2.390	18,289
2023-05-24	2.390	2.450	2.360	2.450	2.450	25,484
2023-05-23	2.610	2.610	2.410	2.410	2.410	67,217
2023-05-22	2.550	2.650	2.520	2.540	2.540	57,697
2023-05-19	2.520	2.540	2.500	2.500	2.500	18,505
2023-05-18	2.520	2.560	2.500	2.510	2.510	30,759
2023-05-17	2.450	2.520	2.450	2.520	2.520	19,250
2023-05-16	2.350	2.530	2.350	2.500	2.500	8,517
2023-05-15	2.540	2.550	2.500	2.520	2.520	18,532
2023-05-12	2.620	2.620	2.500	2.530	2.530	12,783
2023-05-11	2.600	2.610	2.550	2.570	2.570	24,244
2023-05-10	2.710	2.710	2.600	2.600	2.600	16,230
2023-05-09	2.690	2.690	2.600	2.650	2.650	54,755
2023-05-08	2.570	2.720	2.510	2.690	2.690	82,233
2023-05-05	2.380	2.570	2.340	2.570	2.570	55,490
2023-05-04	2.260	2.480	2.240	2.430	2.430	167,551
2023-05-03	1.940	1.980	1.930	1.930	1.930	4,304
2023-05-02	2.090	2.090	1.930	1.970	1.970	675,758
2023-04-28	1.950	2.100	1.950	2.100	2.100	1,452
2023-04-27	1.950	1.960	1.940	1.950	1.950	1,809
2023-04-26	2.010	2.010	1.970	1.970	1.970	385
2023-04-25	2.040	2.040	1.980	1.990	1.990	8,105
2023-04-24	2.030	2.100	2.000	2.040	2.040	1,723
2023-04-20	2.070	2.100	2.010	2.020	2.020	2,590
2023-04-19	2.030	2.080	2.030	2.070	2.070	5,555
2023-04-18	1.980	2.080	1.980	2.030	2.030	70,634
2023-04-17	1.930	2.030	1.930	2.030	2.030	14,856
2023-04-14	1.900	1.940	1.860	1.940	1.940	28,406
2023-04-13	1.880	1.910	1.850	1.900	1.900	725
2023-04-12	1.860	2.010	1.860	1.860	1.860	20,364
2023-04-11	1.880	1.910	1.840	1.880	1.880	204,337
2023-04-10	1.890	1.920	1.870	1.920	1.920	102,418
2023-04-05	2.010	2.020	1.910	1.930	1.930	110,561
2023-04-04	2.060	2.060	1.990	2.010	2.010	5,247
2023-04-03	2.050	2.050	1.960	2.010	2.010	60,391
2023-03-31	2.000	2.030	1.980	2.010	2.010	18,162
2023-03-30	2.000	2.020	1.960	2.000	2.000	9,412
2023-03-29	1.910	2.010	1.910	2.000	2.000	116,802
2023-03-28	1.980	1.980	1.900	1.910	1.910	6,385
2023-03-27	1.930	2.000	1.930	1.990	1.990	117,434
2023-03-24	2.030	2.030	1.940	1.970	1.970	2,432
2023-03-23	1.950	2.070	1.950	2.030	2.030	8,620
2023-03-22	1.960	2.050	1.960	1.960	1.960	40,463
2023-03-21	1.900	2.010	1.900	2.010	2.010	8,580
2023-03-20	1.970	1.970	1.870	1.900	1.900	3,738
2023-03-17	1.960	1.990	1.930	1.970	1.970	23,804
2023-03-16	1.940	1.960	1.860	1.960	1.960	17,616
2023-03-15	1.930	1.930	1.860	1.910	1.910	9,016
2023-03-14	1.880	1.930	1.840	1.890	1.890	13,627
2023-03-13	1.830	1.880	1.740	1.860	1.860	25,626

← NewerPage 15 of 21 · 1,239 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.