Shopify Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 62.410 | 62.410 | 61.380 | 61.400 | 6.140 | 446 |
| 2021-12-16 | 66.000 | 66.000 | 63.760 | 63.760 | 6.376 | 7 |
| 2021-12-15 | 64.460 | 64.460 | 62.580 | 62.600 | 6.260 | 184 |
| 2021-12-14 | 65.070 | 65.070 | 63.570 | 63.700 | 6.370 | 325 |
| 2021-12-13 | 65.000 | 65.850 | 65.000 | 65.850 | 6.585 | 115 |
| 2021-12-10 | 77.000 | 77.000 | 71.410 | 71.410 | 7.141 | 29 |
| 2021-12-09 | 69.010 | 69.010 | 69.010 | 69.010 | 6.901 | 14 |
| 2021-12-08 | 70.670 | 70.670 | 69.610 | 69.610 | 6.961 | 311 |
| 2021-12-07 | 69.740 | 70.670 | 69.740 | 70.670 | 7.067 | 146 |
| 2021-12-06 | 65.090 | 67.310 | 65.010 | 67.310 | 6.731 | 522 |
| 2021-12-03 | 68.720 | 69.010 | 67.310 | 67.310 | 6.731 | 71 |
| 2021-12-02 | 67.680 | 67.680 | 67.330 | 67.330 | 6.733 | 31 |
| 2021-12-01 | 71.920 | 71.930 | 71.920 | 71.930 | 7.193 | 21 |
| 2021-11-30 | 71.770 | 71.770 | 71.500 | 71.500 | 7.150 | 511 |
| 2021-11-29 | 74.000 | 74.830 | 72.120 | 73.000 | 7.300 | 3,609 |
| 2021-11-26 | 77.370 | 77.370 | 73.750 | 73.750 | 7.375 | 73 |
| 2021-11-25 | 75.810 | 75.810 | 75.810 | 75.810 | 7.581 | 9 |
| 2021-11-24 | 73.460 | 75.680 | 72.800 | 74.910 | 7.491 | 1,118 |
| 2021-11-23 | 75.080 | 75.540 | 72.110 | 73.400 | 7.340 | 1,863 |
| 2021-11-22 | 80.010 | 80.010 | 74.600 | 75.080 | 7.508 | 625 |
| 2021-11-19 | 78.650 | 81.000 | 78.650 | 79.010 | 7.901 | 528 |
| 2021-11-18 | 76.510 | 77.650 | 75.710 | 77.650 | 7.765 | 124 |
| 2021-11-17 | 76.010 | 76.510 | 76.000 | 76.510 | 7.651 | 200 |
| 2021-11-16 | 75.330 | 77.500 | 75.330 | 77.500 | 7.750 | 15 |
| 2021-11-12 | 68.560 | 75.550 | 68.560 | 75.550 | 7.555 | 62 |
| 2021-11-11 | 68.490 | 68.550 | 68.000 | 68.080 | 6.808 | 687 |
| 2021-11-09 | 70.610 | 71.740 | 70.100 | 71.740 | 7.174 | 1,205 |
| 2021-11-08 | 71.100 | 71.100 | 70.800 | 70.960 | 7.096 | 17 |
| 2021-11-05 | 70.680 | 70.680 | 70.680 | 70.680 | 7.068 | 71 |
| 2021-11-04 | 71.600 | 71.600 | 70.680 | 70.680 | 7.068 | 10 |
| 2021-11-03 | 72.200 | 72.200 | 68.970 | 68.970 | 6.897 | 449 |
| 2021-11-01 | 68.420 | 72.200 | 68.410 | 72.200 | 7.220 | 6,202 |
| 2021-10-29 | 67.520 | 70.460 | 67.520 | 69.040 | 6.904 | 36,550 |
| 2021-10-28 | 68.510 | 68.510 | 68.510 | 68.510 | 6.851 | 1 |
| 2021-10-27 | 63.860 | 63.860 | 63.860 | 63.860 | 6.386 | 2 |
| 2021-10-26 | 63.170 | 63.170 | 62.700 | 62.700 | 6.270 | 372 |
| 2021-10-25 | 66.890 | 66.890 | 66.890 | 66.890 | 6.689 | 1 |
| 2021-10-22 | 69.030 | 69.030 | 66.030 | 66.030 | 6.603 | 1,349 |
| 2021-10-21 | 70.200 | 71.070 | 70.200 | 71.070 | 7.107 | 59 |
← NewerPage 21 of 21 · 1,239 trading days
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.