Shopify Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.910 | 4.980 | 4.700 | 4.740 | 4.740 | 43,094 |
| 2026-07-22 | 5.230 | 5.230 | 4.930 | 5.020 | 5.020 | 248,977 |
| 2026-07-21 | 5.080 | 5.220 | 5.030 | 5.170 | 5.170 | 42,747 |
| 2026-07-20 | 5.160 | 5.440 | 5.160 | 5.320 | 5.320 | 55,517 |
| 2026-07-17 | 5.370 | 5.370 | 5.190 | 5.270 | 5.270 | 155,087 |
| 2026-07-16 | 5.130 | 5.430 | 5.130 | 5.310 | 5.310 | 33,470 |
| 2026-07-15 | 5.310 | 5.380 | 5.120 | 5.240 | 5.240 | 30,334 |
| 2026-07-14 | 5.300 | 5.310 | 5.110 | 5.310 | 5.310 | 5,502 |
| 2026-07-13 | 5.340 | 5.390 | 5.300 | 5.300 | 5.300 | 26,021 |
| 2026-07-10 | 5.310 | 5.530 | 5.240 | 5.250 | 5.250 | 15,537 |
| 2026-07-09 | 5.070 | 5.240 | 4.970 | 5.240 | 5.240 | 27,434 |
| 2026-07-08 | 5.240 | 5.240 | 4.960 | 5.090 | 5.090 | 18,396 |
| 2026-07-07 | 5.210 | 5.390 | 5.210 | 5.240 | 5.240 | 67,131 |
| 2026-07-06 | 5.090 | 5.190 | 5.000 | 5.170 | 5.170 | 12,585 |
| 2026-07-03 | 5.270 | 5.270 | 5.080 | 5.080 | 5.080 | 1,073 |
| 2026-07-02 | 5.350 | 5.350 | 5.170 | 5.210 | 5.210 | 43,426 |
| 2026-07-01 | 4.960 | 5.330 | 4.960 | 5.290 | 5.290 | 242,333 |
| 2026-06-30 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 12,255 |
| 2026-06-29 | 4.960 | 5.170 | 4.920 | 4.920 | 4.920 | 33,420 |
| 2026-06-26 | 4.830 | 5.070 | 4.800 | 5.070 | 5.070 | 15,829 |
| 2026-06-25 | 4.980 | 4.990 | 4.830 | 4.830 | 4.830 | 13,052 |
| 2026-06-24 | 4.720 | 4.940 | 4.720 | 4.920 | 4.920 | 33,049 |
| 2026-06-23 | 4.520 | 4.740 | 4.520 | 4.670 | 4.670 | 1,720 |
| 2026-06-22 | 4.510 | 4.740 | 4.510 | 4.620 | 4.620 | 10,152 |
| 2026-06-19 | 4.500 | 4.760 | 4.500 | 4.580 | 4.580 | 1,273 |
| 2026-06-18 | 4.630 | 4.730 | 4.570 | 4.660 | 4.660 | 63,357 |
| 2026-06-17 | 4.730 | 4.810 | 4.600 | 4.610 | 4.610 | 8,262 |
| 2026-06-16 | 4.650 | 4.840 | 4.650 | 4.830 | 4.830 | 2,255 |
| 2026-06-15 | 4.580 | 4.850 | 4.580 | 4.750 | 4.750 | 8,390 |
| 2026-06-12 | 4.710 | 4.740 | 4.570 | 4.570 | 4.570 | 4,301 |
| 2026-06-11 | 4.730 | 4.730 | 4.480 | 4.630 | 4.630 | 51,938 |
| 2026-06-10 | 4.810 | 4.810 | 4.680 | 4.680 | 4.680 | 2,453 |
| 2026-06-09 | 4.780 | 5.030 | 4.700 | 4.760 | 4.760 | 16,894 |
| 2026-06-08 | 4.710 | 4.910 | 4.690 | 4.780 | 4.780 | 8,418 |
| 2026-06-05 | 4.900 | 4.910 | 4.660 | 4.730 | 4.730 | 8,905 |
| 2026-06-03 | 4.920 | 4.920 | 4.750 | 4.800 | 4.800 | 19,269 |
| 2026-06-02 | 5.080 | 5.080 | 4.840 | 4.870 | 4.870 | 18,423 |
| 2026-06-01 | 5.030 | 5.200 | 4.990 | 5.190 | 5.190 | 18,655 |
| 2026-05-29 | 4.890 | 5.050 | 4.800 | 4.980 | 4.980 | 36,381 |
| 2026-05-28 | 4.590 | 4.830 | 4.520 | 4.830 | 4.830 | 12,110 |
| 2026-05-27 | 4.430 | 4.620 | 4.380 | 4.540 | 4.540 | 8,288 |
| 2026-05-26 | 4.400 | 4.400 | 4.280 | 4.380 | 4.380 | 15,304 |
| 2026-05-25 | 4.400 | 4.400 | 4.200 | 4.400 | 4.400 | 4,211 |
| 2026-05-22 | 4.310 | 4.480 | 4.310 | 4.320 | 4.320 | 18,272 |
| 2026-05-21 | 4.430 | 4.430 | 4.260 | 4.390 | 4.390 | 2,204 |
| 2026-05-20 | 4.320 | 4.380 | 4.250 | 4.380 | 4.380 | 7,563 |
| 2026-05-19 | 4.160 | 4.400 | 4.160 | 4.270 | 4.270 | 5,057 |
| 2026-05-18 | 4.200 | 4.290 | 4.160 | 4.250 | 4.250 | 4,094 |
| 2026-05-15 | 4.010 | 4.280 | 4.010 | 4.150 | 4.150 | 7,227 |
| 2026-05-14 | 3.980 | 4.100 | 3.920 | 4.100 | 4.100 | 43,651 |
| 2026-05-13 | 4.120 | 4.120 | 3.900 | 3.970 | 3.970 | 13,748 |
| 2026-05-12 | 4.240 | 4.240 | 4.020 | 4.070 | 4.070 | 130,221 |
| 2026-05-11 | 4.470 | 4.470 | 4.190 | 4.190 | 4.190 | 18,569 |
| 2026-05-08 | 4.640 | 4.640 | 4.380 | 4.470 | 4.470 | 21,352 |
| 2026-05-07 | 4.400 | 4.620 | 4.400 | 4.620 | 4.620 | 38,447 |
| 2026-05-06 | 4.410 | 4.490 | 4.280 | 4.350 | 4.350 | 129,872 |
| 2026-05-05 | 4.960 | 4.960 | 4.300 | 4.300 | 4.300 | 344,612 |
| 2026-05-04 | 5.170 | 5.320 | 5.170 | 5.280 | 5.280 | 52,514 |
| 2026-04-30 | 5.100 | 5.100 | 4.940 | 5.050 | 5.050 | 176,367 |
| 2026-04-29 | 5.080 | 5.100 | 4.980 | 5.100 | 5.100 | 40,350 |
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.