Shopify Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 1.430 | 1.510 | 1.430 | 1.480 | 1.480 | 9,752 |
| 2022-09-14 | 1.380 | 1.460 | 1.380 | 1.430 | 1.430 | 235,651 |
| 2022-09-13 | 1.460 | 1.460 | 1.400 | 1.430 | 1.430 | 167,454 |
| 2022-09-12 | 1.480 | 1.530 | 1.470 | 1.470 | 1.470 | 38,713 |
| 2022-09-09 | 1.430 | 1.500 | 1.430 | 1.480 | 1.480 | 334,093 |
| 2022-09-08 | 1.310 | 1.390 | 1.310 | 1.370 | 1.370 | 160,283 |
| 2022-09-06 | 1.330 | 1.340 | 1.280 | 1.300 | 1.300 | 267,105 |
| 2022-09-05 | 1.350 | 1.380 | 1.280 | 1.330 | 1.330 | 9,781 |
| 2022-09-02 | 1.370 | 1.380 | 1.300 | 1.310 | 1.310 | 874,655 |
| 2022-09-01 | 1.390 | 1.390 | 1.280 | 1.360 | 1.360 | 28,539 |
| 2022-08-31 | 1.410 | 1.430 | 1.350 | 1.400 | 1.400 | 6,213 |
| 2022-08-30 | 1.370 | 1.380 | 1.300 | 1.360 | 1.360 | 250,269 |
| 2022-08-29 | 1.350 | 1.380 | 1.320 | 1.370 | 1.370 | 8,357 |
| 2022-08-26 | 1.420 | 1.450 | 1.350 | 1.380 | 1.380 | 18,921 |
| 2022-08-25 | 1.450 | 1.490 | 1.420 | 1.420 | 1.420 | 8,486 |
| 2022-08-24 | 1.380 | 1.470 | 1.370 | 1.470 | 1.470 | 9,094 |
| 2022-08-23 | 1.430 | 1.440 | 1.380 | 1.380 | 1.380 | 19,019 |
| 2022-08-22 | 1.480 | 1.480 | 1.410 | 1.430 | 1.430 | 11,566 |
| 2022-08-19 | 1.580 | 1.580 | 1.470 | 1.480 | 1.480 | 20,293 |
| 2022-08-18 | 1.640 | 1.690 | 1.560 | 1.580 | 1.580 | 9,742 |
| 2022-08-17 | 1.680 | 1.770 | 1.600 | 1.630 | 1.630 | 7,813 |
| 2022-08-16 | 1.730 | 1.730 | 1.610 | 1.680 | 1.680 | 93,411 |
| 2022-08-15 | 1.750 | 1.900 | 1.660 | 1.700 | 1.700 | 7,894 |
| 2022-08-12 | 1.750 | 1.800 | 1.680 | 1.710 | 1.710 | 48,769 |
| 2022-08-11 | 1.720 | 1.900 | 1.710 | 1.710 | 1.710 | 29,604 |
| 2022-08-10 | 1.610 | 1.730 | 1.600 | 1.720 | 1.720 | 42,629 |
| 2022-08-09 | 1.680 | 1.680 | 1.560 | 1.570 | 1.570 | 65,333 |
| 2022-08-08 | 1.730 | 1.800 | 1.650 | 1.650 | 1.650 | 9,640 |
| 2022-08-05 | 1.760 | 1.880 | 1.720 | 1.730 | 1.730 | 48,699 |
| 2022-08-04 | 1.880 | 1.880 | 1.760 | 1.800 | 1.800 | 4,919 |
| 2022-08-03 | 1.670 | 1.870 | 1.660 | 1.840 | 1.840 | 36,748 |
| 2022-08-02 | 1.580 | 1.720 | 1.530 | 1.680 | 1.680 | 14,844 |
| 2022-08-01 | 1.520 | 1.600 | 1.520 | 1.580 | 1.580 | 8,295 |
| 2022-07-29 | 1.570 | 1.580 | 1.460 | 1.490 | 1.490 | 4,340 |
| 2022-07-28 | 1.520 | 1.570 | 1.460 | 1.540 | 1.540 | 9,538 |
| 2022-07-27 | 1.420 | 1.550 | 1.420 | 1.520 | 1.520 | 30,446 |
| 2022-07-26 | 1.440 | 1.440 | 1.370 | 1.420 | 1.420 | 107,616 |
| 2022-07-25 | 1.740 | 1.740 | 1.620 | 1.630 | 1.630 | 12,387 |
| 2022-07-22 | 1.810 | 1.810 | 1.690 | 1.740 | 1.740 | 583,541 |
| 2022-07-21 | 1.750 | 1.890 | 1.750 | 1.840 | 1.840 | 38,458 |
| 2022-07-20 | 1.620 | 1.800 | 1.620 | 1.750 | 1.750 | 82,858 |
| 2022-07-19 | 1.460 | 1.560 | 1.450 | 1.520 | 1.520 | 2,124 |
| 2022-07-18 | 1.400 | 1.530 | 1.400 | 1.460 | 1.460 | 31,450 |
| 2022-07-15 | 1.390 | 1.440 | 1.390 | 1.430 | 1.430 | 2,077 |
| 2022-07-14 | 1.440 | 1.440 | 1.360 | 1.380 | 1.380 | 92,865 |
| 2022-07-13 | 1.430 | 1.480 | 1.380 | 1.440 | 1.440 | 1,940 |
| 2022-07-12 | 1.480 | 1.520 | 1.350 | 1.450 | 1.450 | 3,094 |
| 2022-07-11 | 1.530 | 1.540 | 1.440 | 1.450 | 1.450 | 14,184 |
| 2022-07-08 | 1.600 | 1.640 | 1.540 | 1.560 | 1.560 | 39,813 |
| 2022-07-07 | 1.520 | 1.610 | 1.510 | 1.570 | 1.570 | 69,901 |
| 2022-07-06 | 1.550 | 1.550 | 1.520 | 1.540 | 1.540 | 1,460 |
| 2022-07-05 | 1.370 | 1.530 | 1.330 | 1.530 | 1.530 | 14,790 |
| 2022-07-04 | 1.420 | 1.420 | 1.280 | 1.340 | 1.340 | 1,838 |
| 2022-07-01 | 1.380 | 1.470 | 1.370 | 1.420 | 1.420 | 11,117 |
| 2022-06-30 | 1.450 | 1.470 | 1.300 | 1.390 | 1.390 | 17,299 |
| 2022-06-29 | 1.480 | 1.510 | 1.410 | 1.410 | 1.410 | 25,152 |
| 2022-06-27 | 17.090 | 17.090 | 16.120 | 16.170 | 1.617 | 3,334 |
| 2022-06-24 | 16.260 | 16.760 | 16.110 | 16.750 | 1.675 | 3,655 |
| 2022-06-23 | 14.880 | 15.720 | 14.880 | 15.720 | 1.572 | 50 |
| 2022-06-22 | 14.850 | 14.900 | 14.850 | 14.900 | 1.490 | 102 |
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.