Shopify Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.080 | 5.100 | 4.980 | 5.100 | 5.100 | 40,350 |
| 2026-04-28 | 5.300 | 5.300 | 5.060 | 5.070 | 5.070 | 26,896 |
| 2026-04-27 | 5.110 | 5.300 | 5.110 | 5.300 | 5.300 | 10,949 |
| 2026-04-24 | 5.220 | 5.270 | 5.110 | 5.220 | 5.220 | 4,291 |
| 2026-04-23 | 5.370 | 5.370 | 5.090 | 5.160 | 5.160 | 29,582 |
| 2026-04-22 | 5.480 | 5.560 | 5.440 | 5.480 | 5.480 | 4,597 |
| 2026-04-20 | 5.340 | 5.600 | 5.340 | 5.600 | 5.600 | 9,358 |
| 2026-04-17 | 5.440 | 5.520 | 5.420 | 5.450 | 5.450 | 63,653 |
| 2026-04-16 | 5.360 | 5.440 | 5.230 | 5.230 | 5.230 | 106,891 |
| 2026-04-15 | 4.780 | 5.310 | 4.780 | 5.300 | 5.300 | 75,436 |
| 2026-04-14 | 4.830 | 4.950 | 4.830 | 4.900 | 4.900 | 21,906 |
| 2026-04-13 | 4.610 | 4.820 | 4.610 | 4.770 | 4.770 | 14,674 |
| 2026-04-10 | 4.800 | 4.800 | 4.560 | 4.610 | 4.610 | 57,817 |
| 2026-04-09 | 5.200 | 5.200 | 4.730 | 4.750 | 4.750 | 41,851 |
| 2026-04-08 | 5.020 | 5.310 | 5.020 | 5.180 | 5.180 | 23,847 |
| 2026-04-07 | 5.160 | 5.160 | 4.910 | 5.020 | 5.020 | 14,153 |
| 2026-04-06 | 5.130 | 5.150 | 5.050 | 5.100 | 5.100 | 7,917 |
| 2026-04-02 | 4.950 | 5.110 | 4.900 | 5.070 | 5.070 | 19,128 |
| 2026-04-01 | 5.230 | 5.230 | 5.060 | 5.060 | 5.060 | 23,369 |
| 2026-03-31 | 4.920 | 5.140 | 4.870 | 5.140 | 5.140 | 12,114 |
| 2026-03-30 | 4.920 | 4.980 | 4.860 | 4.870 | 4.870 | 4,895 |
| 2026-03-27 | 5.000 | 5.000 | 4.840 | 4.870 | 4.870 | 22,798 |
| 2026-03-26 | 5.140 | 5.240 | 5.020 | 5.040 | 5.040 | 7,851 |
| 2026-03-25 | 5.190 | 5.240 | 5.070 | 5.140 | 5.140 | 5,959 |
| 2026-03-24 | 5.210 | 5.230 | 5.050 | 5.070 | 5.070 | 8,207 |
| 2026-03-23 | 5.200 | 5.320 | 5.200 | 5.320 | 5.320 | 3,950 |
| 2026-03-20 | 5.360 | 5.360 | 5.140 | 5.140 | 5.140 | 7,127 |
| 2026-03-19 | 5.360 | 5.370 | 5.310 | 5.320 | 5.320 | 15,838 |
| 2026-03-18 | 5.430 | 5.560 | 5.390 | 5.410 | 5.410 | 3,034 |
| 2026-03-17 | 5.580 | 5.660 | 5.480 | 5.550 | 5.550 | 14,674 |
| 2026-03-16 | 5.580 | 5.590 | 5.480 | 5.520 | 5.520 | 5,811 |
| 2026-03-13 | 5.520 | 5.560 | 5.370 | 5.410 | 5.410 | 15,891 |
| 2026-03-12 | 5.640 | 5.640 | 5.500 | 5.520 | 5.520 | 17,366 |
| 2026-03-11 | 5.450 | 5.690 | 5.440 | 5.580 | 5.580 | 8,581 |
| 2026-03-10 | 5.780 | 5.780 | 5.540 | 5.560 | 5.560 | 8,086 |
| 2026-03-09 | 5.620 | 5.750 | 5.560 | 5.720 | 5.720 | 134,369 |
| 2026-03-06 | 5.820 | 5.910 | 5.680 | 5.710 | 5.710 | 65,842 |
| 2026-03-05 | 5.630 | 5.940 | 5.630 | 5.940 | 5.940 | 37,274 |
| 2026-03-04 | 5.360 | 5.650 | 5.260 | 5.630 | 5.630 | 27,422 |
| 2026-03-03 | 5.160 | 5.350 | 5.040 | 5.330 | 5.330 | 26,325 |
| 2026-03-02 | 5.080 | 5.190 | 5.010 | 5.160 | 5.160 | 29,229 |
| 2026-02-27 | 5.400 | 5.400 | 5.070 | 5.140 | 5.140 | 23,220 |
| 2026-02-26 | 5.180 | 5.400 | 5.140 | 5.400 | 5.400 | 29,603 |
| 2026-02-25 | 4.990 | 5.300 | 4.990 | 5.120 | 5.120 | 22,349 |
| 2026-02-24 | 5.000 | 5.130 | 5.000 | 5.040 | 5.040 | 14,701 |
| 2026-02-23 | 5.440 | 5.440 | 5.000 | 5.020 | 5.020 | 35,354 |
| 2026-02-20 | 5.440 | 5.640 | 5.310 | 5.460 | 5.460 | 12,424 |
| 2026-02-19 | 5.370 | 5.410 | 5.260 | 5.380 | 5.380 | 19,915 |
| 2026-02-18 | 5.230 | 5.440 | 5.230 | 5.310 | 5.310 | 77,699 |
| 2026-02-13 | 5.180 | 5.180 | 4.730 | 4.910 | 4.910 | 29,667 |
| 2026-02-12 | 5.190 | 5.240 | 4.550 | 4.760 | 4.760 | 215,898 |
| 2026-02-11 | 6.000 | 6.240 | 4.740 | 5.090 | 5.090 | 315,760 |
| 2026-02-10 | 5.630 | 5.630 | 5.300 | 5.560 | 5.560 | 127,419 |
| 2026-02-09 | 4.930 | 5.200 | 4.870 | 5.110 | 5.110 | 63,309 |
| 2026-02-06 | 4.950 | 4.990 | 4.790 | 4.930 | 4.930 | 51,443 |
| 2026-02-05 | 5.620 | 5.620 | 4.800 | 5.590 | 5.590 | 38,405 |
| 2026-02-04 | 5.670 | 5.750 | 4.820 | 5.750 | 5.750 | 179,694 |
| 2026-02-03 | 5.810 | 5.810 | 5.140 | 5.760 | 5.760 | 77,764 |
| 2026-02-02 | 5.850 | 5.980 | 5.710 | 5.760 | 5.760 | 26,479 |
| 2026-01-30 | 6.040 | 6.200 | 5.740 | 5.790 | 5.790 | 75,724 |
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.