Shopify Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 1.720 | 1.720 | 1.650 | 1.690 | 1.690 | 247,939 |
| 2022-12-09 | 1.730 | 1.770 | 1.680 | 1.680 | 1.680 | 78,351 |
| 2022-12-08 | 1.700 | 1.700 | 1.610 | 1.690 | 1.690 | 619,150 |
| 2022-12-07 | 1.680 | 1.710 | 1.620 | 1.690 | 1.690 | 306,235 |
| 2022-12-06 | 1.760 | 1.810 | 1.690 | 1.710 | 1.710 | 174,059 |
| 2022-12-05 | 1.880 | 1.960 | 1.790 | 1.820 | 1.820 | 155,150 |
| 2022-12-02 | 1.880 | 1.920 | 1.800 | 1.880 | 1.880 | 305,016 |
| 2022-12-01 | 1.810 | 1.900 | 1.790 | 1.880 | 1.880 | 64,067 |
| 2022-11-30 | 1.670 | 1.780 | 1.640 | 1.760 | 1.760 | 69,564 |
| 2022-11-29 | 1.680 | 1.760 | 1.610 | 1.620 | 1.620 | 245,609 |
| 2022-11-28 | 1.700 | 1.780 | 1.670 | 1.680 | 1.680 | 34,823 |
| 2022-11-25 | 1.670 | 1.670 | 1.610 | 1.630 | 1.630 | 151,247 |
| 2022-11-24 | 1.660 | 1.670 | 1.630 | 1.670 | 1.670 | 3,069 |
| 2022-11-23 | 1.560 | 1.660 | 1.560 | 1.660 | 1.660 | 5,683 |
| 2022-11-22 | 1.560 | 1.600 | 1.540 | 1.600 | 1.600 | 185,924 |
| 2022-11-21 | 1.680 | 1.680 | 1.530 | 1.560 | 1.560 | 62,850 |
| 2022-11-18 | 1.700 | 1.740 | 1.600 | 1.640 | 1.640 | 375,855 |
| 2022-11-17 | 1.750 | 1.750 | 1.670 | 1.700 | 1.700 | 625,191 |
| 2022-11-16 | 1.720 | 1.780 | 1.690 | 1.710 | 1.710 | 78,926 |
| 2022-11-14 | 1.750 | 1.930 | 1.690 | 1.720 | 1.720 | 33,434 |
| 2022-11-11 | 1.640 | 1.840 | 1.600 | 1.750 | 1.750 | 177,878 |
| 2022-11-10 | 1.340 | 1.750 | 1.340 | 1.600 | 1.600 | 484,121 |
| 2022-11-09 | 1.430 | 1.430 | 1.320 | 1.340 | 1.340 | 276,853 |
| 2022-11-08 | 1.360 | 1.430 | 1.350 | 1.410 | 1.410 | 127,573 |
| 2022-11-07 | 1.340 | 1.410 | 1.340 | 1.380 | 1.380 | 5,405 |
| 2022-11-04 | 1.320 | 1.420 | 1.320 | 1.360 | 1.360 | 227,801 |
| 2022-11-03 | 1.500 | 1.500 | 1.390 | 1.470 | 1.470 | 6,715 |
| 2022-11-01 | 1.540 | 1.570 | 1.480 | 1.490 | 1.490 | 240,721 |
| 2022-10-31 | 1.530 | 1.570 | 1.450 | 1.470 | 1.470 | 206,180 |
| 2022-10-28 | 1.520 | 1.530 | 1.440 | 1.510 | 1.510 | 527,058 |
| 2022-10-27 | 1.440 | 1.530 | 1.440 | 1.490 | 1.490 | 74,735 |
| 2022-10-26 | 1.300 | 1.370 | 1.290 | 1.300 | 1.300 | 41,482 |
| 2022-10-25 | 1.310 | 1.340 | 1.280 | 1.320 | 1.320 | 218,066 |
| 2022-10-24 | 1.300 | 1.320 | 1.230 | 1.280 | 1.280 | 317,788 |
| 2022-10-21 | 1.280 | 1.310 | 1.220 | 1.270 | 1.270 | 87,179 |
| 2022-10-20 | 1.260 | 1.340 | 1.250 | 1.280 | 1.280 | 256,050 |
| 2022-10-19 | 1.280 | 1.280 | 1.220 | 1.230 | 1.230 | 97,907 |
| 2022-10-18 | 1.240 | 1.330 | 1.240 | 1.280 | 1.280 | 179,435 |
| 2022-10-17 | 1.180 | 1.240 | 1.180 | 1.220 | 1.220 | 253,764 |
| 2022-10-14 | 1.190 | 1.210 | 1.150 | 1.160 | 1.160 | 403,286 |
| 2022-10-13 | 1.130 | 1.180 | 1.060 | 1.180 | 1.180 | 534,278 |
| 2022-10-11 | 1.240 | 1.240 | 1.060 | 1.120 | 1.120 | 201,123 |
| 2022-10-10 | 1.180 | 1.210 | 1.120 | 1.170 | 1.170 | 294,522 |
| 2022-10-07 | 1.300 | 1.300 | 1.180 | 1.180 | 1.180 | 262,780 |
| 2022-10-06 | 1.350 | 1.350 | 1.290 | 1.320 | 1.320 | 253,742 |
| 2022-10-05 | 1.350 | 1.360 | 1.320 | 1.350 | 1.350 | 3,549 |
| 2022-10-04 | 1.230 | 1.430 | 1.210 | 1.370 | 1.370 | 52,319 |
| 2022-10-03 | 1.220 | 1.220 | 1.160 | 1.200 | 1.200 | 470,813 |
| 2022-09-30 | 1.200 | 1.260 | 1.200 | 1.230 | 1.230 | 437,729 |
| 2022-09-29 | 1.300 | 1.310 | 1.200 | 1.220 | 1.220 | 364,349 |
| 2022-09-28 | 1.220 | 1.310 | 1.220 | 1.310 | 1.310 | 918,701 |
| 2022-09-27 | 1.280 | 1.330 | 1.240 | 1.250 | 1.250 | 403,108 |
| 2022-09-26 | 1.250 | 1.340 | 1.250 | 1.270 | 1.270 | 184,957 |
| 2022-09-23 | 1.250 | 1.250 | 1.210 | 1.220 | 1.220 | 429,870 |
| 2022-09-22 | 1.320 | 1.320 | 1.220 | 1.250 | 1.250 | 414,991 |
| 2022-09-21 | 1.320 | 1.390 | 1.320 | 1.320 | 1.320 | 96,717 |
| 2022-09-20 | 1.400 | 1.420 | 1.330 | 1.330 | 1.330 | 322,508 |
| 2022-09-19 | 1.390 | 1.420 | 1.360 | 1.420 | 1.420 | 161,250 |
| 2022-09-16 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 96,985 |
| 2022-09-15 | 1.430 | 1.510 | 1.430 | 1.480 | 1.480 | 9,752 |
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.