Shopify Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	13.260	13.750	13.260	13.690	1.369	6,063
2022-06-14	13.410	13.410	12.950	13.000	1.300	4,834
2022-06-13	13.740	13.740	13.400	13.400	1.340	1,854
2022-06-10	14.390	14.390	14.390	14.390	1.439	1,350
2022-06-09	15.770	15.770	15.320	15.320	1.532	402
2022-06-08	15.450	16.000	15.450	15.980	1.598	5,138
2022-06-07	14.180	15.370	14.020	15.290	1.529	3,014
2022-06-06	13.930	14.810	13.930	14.540	1.454	939
2022-06-03	15.830	15.830	13.930	13.930	1.393	389
2022-06-02	14.280	16.000	14.280	15.830	1.583	1,891
2022-06-01	14.750	15.500	14.670	14.670	1.467	3,068
2022-05-31	14.510	15.090	14.510	14.750	1.475	2,767
2022-05-27	14.230	14.620	14.200	14.620	1.462	1,544
2022-05-26	12.370	14.500	12.370	14.100	1.410	9,757
2022-05-25	13.500	13.500	13.240	13.400	1.340	104
2022-05-24	14.190	14.190	12.860	13.080	1.308	3,000
2022-05-23	14.630	14.700	14.020	14.620	1.462	4,772
2022-05-20	15.930	16.140	14.000	14.630	1.463	8,770
2022-05-19	15.010	16.440	15.010	16.210	1.621	370
2022-05-18	15.000	15.390	14.940	15.010	1.501	1,866
2022-05-17	15.650	15.650	14.690	15.290	1.529	1,609
2022-05-16	16.800	16.800	15.000	15.000	1.500	3,842
2022-05-13	17.000	17.000	16.380	16.800	1.680	948
2022-05-12	13.350	15.000	13.350	15.000	1.500	6,593
2022-05-11	14.190	14.360	13.650	13.650	1.365	7,869
2022-05-10	15.070	15.090	13.700	14.340	1.434	56,882
2022-05-09	15.620	15.620	14.000	14.700	1.470	34,354
2022-05-06	15.510	16.400	15.500	15.960	1.596	35,969
2022-05-05	17.100	17.670	16.510	17.060	1.706	21,163
2022-05-04	19.560	19.920	18.410	19.920	1.992	11,545
2022-05-03	19.230	19.430	18.850	19.330	1.933	10,992
2022-05-02	18.130	18.560	18.130	18.380	1.838	1,167
2022-04-29	18.340	19.900	17.110	17.680	1.768	9,186
2022-04-28	17.260	19.680	17.260	18.340	1.834	3,742
2022-04-27	17.900	17.900	17.260	17.260	1.726	435
2022-04-26	18.250	18.250	17.910	18.000	1.800	352
2022-04-25	19.080	19.080	18.500	18.700	1.870	2,637
2022-04-22	18.940	19.190	18.240	18.540	1.854	2,679
2022-04-20	22.700	22.700	20.480	20.480	2.048	3,327
2022-04-19	22.490	23.700	22.430	23.700	2.370	319
2022-04-18	22.500	22.560	21.800	22.490	2.249	2,058
2022-04-14	23.900	23.900	22.760	22.780	2.278	1,091
2022-04-13	23.000	24.270	22.800	23.760	2.376	3,302
2022-04-12	24.570	24.800	23.180	23.310	2.331	285
2022-04-11	24.270	24.490	23.480	24.460	2.446	709
2022-04-08	25.310	25.310	23.660	23.790	2.379	3,253
2022-04-07	25.180	25.310	24.950	25.310	2.531	30
2022-04-06	25.650	26.050	25.090	25.790	2.579	4,223
2022-04-05	27.640	27.680	27.000	27.000	2.700	1,484
2022-04-04	26.940	28.050	26.940	27.790	2.779	2,595
2022-04-01	27.000	27.930	26.830	26.940	2.694	5,460
2022-03-31	28.020	31.000	27.000	27.000	2.700	8,497
2022-03-30	29.320	29.320	27.690	28.020	2.802	1,555
2022-03-29	29.090	29.860	28.980	29.860	2.986	553
2022-03-28	27.410	27.990	27.250	27.790	2.779	6,021
2022-03-25	28.080	28.080	26.500	26.550	2.655	5,117
2022-03-24	28.130	28.440	27.250	28.150	2.815	18,381
2022-03-23	29.690	29.840	29.690	29.840	2.984	52
2022-03-22	28.180	29.930	28.170	29.740	2.974	1,307
2022-03-21	28.130	28.350	27.550	27.950	2.795	2,646

← NewerPage 19 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.