Shopify Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	28.560	28.560	28.020	28.170	2.817	1,850
2022-03-17	26.300	27.450	26.110	27.380	2.738	4,328
2022-03-16	24.490	29.450	24.490	26.410	2.641	25,284
2022-03-15	22.420	23.860	22.200	23.860	2.386	12,545
2022-03-14	23.090	23.090	21.930	22.040	2.204	5,495
2022-03-11	23.780	23.960	22.910	22.910	2.291	6,214
2022-03-10	23.500	23.500	23.000	23.050	2.305	651
2022-03-09	22.800	24.910	22.120	24.910	2.491	4,816
2022-03-08	23.500	23.500	22.000	22.120	2.212	6,846
2022-03-07	25.000	25.350	23.800	24.070	2.407	13,387
2022-03-04	26.630	26.630	25.190	25.190	2.519	14,822
2022-03-03	28.200	28.200	26.680	26.870	2.687	12,359
2022-03-02	29.100	29.100	27.970	28.190	2.819	1,348
2022-02-25	28.160	29.520	27.800	29.100	2.910	19,224
2022-02-24	25.000	30.070	24.720	28.150	2.815	31,596
2022-02-23	26.810	27.470	25.010	26.380	2.638	2,779
2022-02-22	27.000	27.240	26.330	27.240	2.724	2,505
2022-02-21	27.700	27.700	26.000	26.000	2.600	1,033
2022-02-18	28.240	29.280	27.800	28.500	2.850	28,582
2022-02-17	31.960	31.960	28.180	28.240	2.824	3,425
2022-02-16	36.830	36.830	30.980	31.960	3.196	7,433
2022-02-15	37.000	38.030	36.700	38.030	3.803	6,056
2022-02-14	37.030	37.740	36.310	36.730	3.673	94
2022-02-11	38.340	38.430	36.940	37.240	3.724	2,157
2022-02-10	40.180	40.480	39.020	39.200	3.920	240
2022-02-09	39.850	40.180	39.100	40.180	4.018	8,350
2022-02-08	37.860	38.510	37.860	38.320	3.832	13,139
2022-02-07	39.280	39.280	37.860	37.860	3.786	106
2022-02-04	37.000	39.220	37.000	39.100	3.910	786
2022-02-03	38.500	38.500	35.700	35.700	3.570	1,806
2022-02-02	43.610	43.610	38.650	38.970	3.897	890
2022-02-01	43.770	43.900	41.000	42.900	4.290	1,997
2022-01-31	39.360	42.490	39.360	42.490	4.249	893
2022-01-28	36.610	39.090	35.940	39.090	3.909	2,146
2022-01-27	40.320	40.320	36.710	36.890	3.689	6,433
2022-01-26	42.500	42.500	40.930	40.930	4.093	290
2022-01-25	39.050	41.050	38.850	41.050	4.105	1,236
2022-01-24	38.570	43.040	36.770	43.040	4.304	1,162
2022-01-21	46.080	46.080	40.000	40.670	4.067	9,580
2022-01-20	47.420	48.240	46.460	46.770	4.677	335
2022-01-19	49.500	49.800	49.500	49.800	4.980	678
2022-01-18	49.370	49.370	48.220	48.970	4.897	619
2022-01-17	49.610	51.560	46.080	51.560	5.156	214
2022-01-14	49.600	49.800	49.600	49.600	4.960	193
2022-01-13	50.250	50.380	50.000	50.050	5.005	14
2022-01-12	55.110	55.280	53.790	53.790	5.379	1,870
2022-01-11	53.500	53.500	53.500	53.500	5.350	1
2022-01-10	53.180	53.780	51.000	53.450	5.345	659
2022-01-07	55.550	55.550	53.680	53.680	5.368	65
2022-01-06	56.430	56.430	55.000	55.700	5.570	356
2022-01-05	58.500	58.500	55.930	55.930	5.593	22,677
2022-01-04	64.480	64.480	58.500	58.500	5.850	30,308
2022-01-03	62.510	63.540	62.510	63.430	6.343	1,502
2021-12-30	63.230	66.730	63.230	65.730	6.573	273,614
2021-12-29	65.150	65.150	65.150	65.150	6.515	3
2021-12-28	66.290	66.290	66.290	66.290	6.629	1
2021-12-27	68.000	68.000	66.480	66.480	6.648	136
2021-12-23	66.280	67.960	65.270	67.960	6.796	116
2021-12-22	64.300	64.300	64.300	64.300	6.430	1
2021-12-21	62.100	62.100	62.100	62.100	6.210	2

← NewerPage 20 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.