Shopify Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	1.900	1.900	1.760	1.790	1.790	32,374
2023-03-09	1.870	1.970	1.820	1.820	1.820	33,291
2023-03-08	1.880	1.880	1.830	1.830	1.830	5,888
2023-03-07	1.880	1.900	1.830	1.840	1.840	935
2023-03-06	1.880	1.930	1.860	1.860	1.860	5,178
2023-03-03	1.840	1.880	1.800	1.870	1.870	9,495
2023-03-02	1.730	1.800	1.700	1.800	1.800	5,312
2023-03-01	1.810	1.810	1.740	1.740	1.740	68,447
2023-02-28	1.740	1.810	1.720	1.760	1.760	12,037
2023-02-27	1.800	1.800	1.730	1.740	1.740	3,879
2023-02-24	1.810	1.830	1.720	1.760	1.760	15,918
2023-02-23	1.850	1.860	1.750	1.810	1.810	5,843
2023-02-22	1.840	1.840	1.800	1.810	1.810	54,177
2023-02-17	2.020	2.020	1.840	1.880	1.880	13,184
2023-02-16	2.340	2.340	1.940	1.980	1.980	62,451
2023-02-15	2.200	2.350	2.190	2.340	2.340	36,206
2023-02-14	2.080	2.190	2.080	2.190	2.190	11,009
2023-02-13	2.140	2.140	2.060	2.080	2.080	6,213
2023-02-10	2.150	2.170	2.060	2.110	2.110	20,302
2023-02-08	2.290	2.310	2.030	2.180	2.180	1,561
2023-02-07	2.250	2.260	2.130	2.240	2.240	48,869
2023-02-06	2.290	2.300	2.180	2.250	2.250	4,063
2023-02-03	2.240	2.340	2.170	2.240	2.240	104,097
2023-02-02	2.140	2.400	2.130	2.240	2.240	94,293
2023-02-01	2.080	2.120	2.060	2.110	2.110	152,466
2023-01-31	1.980	2.120	1.980	2.020	2.020	47,922
2023-01-30	2.160	2.160	1.980	1.980	1.980	20,125
2023-01-27	2.040	2.150	2.030	2.110	2.110	11,210
2023-01-26	2.030	2.100	1.970	2.040	2.040	55,235
2023-01-25	1.620	2.040	1.620	2.000	2.000	29,041
2023-01-24	1.930	1.930	1.820	1.830	1.830	85,681
2023-01-23	1.800	1.910	1.800	1.890	1.890	28,745
2023-01-20	1.680	1.760	1.650	1.760	1.760	41,040
2023-01-19	1.730	1.750	1.580	1.680	1.680	18,482
2023-01-18	1.740	1.740	1.670	1.690	1.690	4,407
2023-01-17	1.610	1.710	1.610	1.700	1.700	36,771
2023-01-16	1.660	1.690	1.620	1.650	1.650	6,325
2023-01-13	1.570	1.660	1.560	1.660	1.660	12,225
2023-01-12	1.600	1.600	1.520	1.570	1.570	26,730
2023-01-11	1.640	1.640	1.560	1.590	1.590	265,240
2023-01-10	1.660	1.800	1.560	1.600	1.600	30,500
2023-01-09	1.590	1.690	1.590	1.670	1.670	21,990
2023-01-06	1.580	1.640	1.570	1.630	1.630	244,621
2023-01-05	1.720	1.800	1.590	1.600	1.600	2,025
2023-01-04	1.660	1.720	1.620	1.690	1.690	15,949
2023-01-03	1.530	1.630	1.530	1.630	1.630	131,081
2023-01-02	1.540	1.580	1.510	1.560	1.560	249
2022-12-29	1.430	1.670	1.430	1.540	1.540	430,950
2022-12-28	1.470	1.490	1.410	1.420	1.420	25,187
2022-12-27	1.460	1.480	1.350	1.470	1.470	160,026
2022-12-26	1.450	1.450	1.440	1.440	1.440	80,396
2022-12-23	1.490	1.490	1.430	1.440	1.440	130,893
2022-12-22	1.560	1.560	1.450	1.470	1.470	80,806
2022-12-21	1.580	1.600	1.550	1.560	1.560	160,229
2022-12-20	1.580	1.600	1.510	1.570	1.570	221,002
2022-12-19	1.620	1.650	1.560	1.580	1.580	79,781
2022-12-16	1.600	1.620	1.570	1.580	1.580	305,162
2022-12-15	1.680	1.680	1.590	1.610	1.610	48,558
2022-12-14	1.710	1.740	1.680	1.680	1.680	520,441
2022-12-13	1.800	1.860	1.700	1.720	1.720	33,419

← NewerPage 16 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.