Shopify Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.020 | 6.210 | 6.000 | 6.170 | 6.170 | 32,022 |
| 2026-01-28 | 5.910 | 6.150 | 5.910 | 6.020 | 6.020 | 16,613 |
| 2026-01-27 | 6.040 | 6.040 | 5.900 | 5.970 | 5.970 | 44,730 |
| 2026-01-26 | 5.900 | 6.060 | 5.900 | 6.000 | 6.000 | 6,455 |
| 2026-01-23 | 6.010 | 6.160 | 5.960 | 6.030 | 6.030 | 15,830 |
| 2026-01-22 | 6.220 | 6.340 | 6.050 | 6.080 | 6.080 | 37,427 |
| 2026-01-21 | 6.910 | 6.910 | 6.130 | 6.220 | 6.220 | 42,062 |
| 2026-01-20 | 6.910 | 6.910 | 6.450 | 6.450 | 6.450 | 182,242 |
| 2026-01-19 | 7.950 | 7.950 | 6.950 | 6.980 | 6.980 | 5,922 |
| 2026-01-16 | 6.920 | 7.180 | 6.920 | 6.970 | 6.970 | 19,132 |
| 2026-01-15 | 6.930 | 7.210 | 6.930 | 7.060 | 7.060 | 8,701 |
| 2026-01-14 | 7.310 | 7.450 | 6.910 | 7.080 | 7.080 | 17,100 |
| 2026-01-13 | 7.610 | 7.610 | 7.440 | 7.460 | 7.460 | 126,566 |
| 2026-01-12 | 7.430 | 7.530 | 7.240 | 7.530 | 7.530 | 10,322 |
| 2026-01-09 | 7.520 | 7.590 | 7.320 | 7.350 | 7.350 | 4,641 |
| 2026-01-08 | 7.330 | 7.580 | 7.330 | 7.460 | 7.460 | 18,373 |
| 2026-01-07 | 7.620 | 7.620 | 7.430 | 7.480 | 7.480 | 4,273 |
| 2026-01-06 | 7.590 | 7.590 | 7.300 | 7.540 | 7.540 | 26,524 |
| 2026-01-05 | 7.220 | 7.530 | 7.150 | 7.510 | 7.510 | 15,014 |
| 2026-01-02 | 7.650 | 7.650 | 7.030 | 7.170 | 7.170 | 116,013 |
| 2025-12-30 | 7.790 | 7.790 | 7.570 | 7.570 | 7.570 | 22,245 |
| 2025-12-29 | 8.020 | 8.020 | 7.760 | 7.840 | 7.840 | 7,524 |
| 2025-12-26 | 7.630 | 7.960 | 7.630 | 7.960 | 7.960 | 34,176 |
| 2025-12-23 | 8.000 | 8.000 | 7.740 | 7.790 | 7.790 | 11,596 |
| 2025-12-22 | 7.720 | 8.000 | 7.720 | 7.920 | 7.920 | 4,067 |
| 2025-12-19 | 7.770 | 7.900 | 7.720 | 7.880 | 7.880 | 10,443 |
| 2025-12-18 | 7.620 | 7.910 | 7.620 | 7.660 | 7.660 | 87,595 |
| 2025-12-17 | 7.660 | 7.800 | 7.450 | 7.480 | 7.480 | 16,242 |
| 2025-12-16 | 7.220 | 7.430 | 7.120 | 7.390 | 7.390 | 32,713 |
| 2025-12-15 | 7.470 | 7.720 | 7.200 | 7.200 | 7.200 | 7,315 |
| 2025-12-12 | 7.370 | 7.430 | 7.200 | 7.390 | 7.390 | 1,916 |
| 2025-12-11 | 7.480 | 7.580 | 7.300 | 7.300 | 7.300 | 11,677 |
| 2025-12-10 | 7.330 | 7.640 | 7.280 | 7.640 | 7.640 | 11,350 |
| 2025-12-09 | 6.990 | 7.390 | 6.990 | 7.250 | 7.250 | 17,974 |
| 2025-12-08 | 7.100 | 7.340 | 7.080 | 7.140 | 7.140 | 8,712 |
| 2025-12-05 | 7.220 | 7.280 | 7.150 | 7.250 | 7.250 | 10,888 |
| 2025-12-04 | 6.930 | 7.210 | 6.930 | 7.210 | 7.210 | 23,682 |
| 2025-12-03 | 6.860 | 7.130 | 6.860 | 7.080 | 7.080 | 43,231 |
| 2025-12-02 | 6.650 | 7.050 | 6.650 | 7.010 | 7.010 | 17,873 |
| 2025-12-01 | 7.000 | 7.000 | 6.710 | 6.790 | 6.790 | 21,149 |
| 2025-11-28 | 7.100 | 7.180 | 7.060 | 7.060 | 7.060 | 2,913 |
| 2025-11-27 | 6.860 | 7.210 | 6.860 | 7.060 | 7.060 | 1,768 |
| 2025-11-26 | 6.980 | 7.240 | 6.980 | 7.010 | 7.010 | 9,373 |
| 2025-11-25 | 7.100 | 7.100 | 6.850 | 6.980 | 6.980 | 6,304 |
| 2025-11-24 | 6.580 | 7.020 | 6.580 | 7.020 | 7.020 | 49,361 |
| 2025-11-21 | 6.580 | 6.730 | 6.490 | 6.720 | 6.720 | 212,563 |
| 2025-11-19 | 6.300 | 6.530 | 6.290 | 6.520 | 6.520 | 13,066 |
| 2025-11-18 | 6.240 | 6.310 | 6.090 | 6.250 | 6.250 | 8,709 |
| 2025-11-17 | 6.370 | 6.440 | 6.210 | 6.240 | 6.240 | 12,506 |
| 2025-11-14 | 6.370 | 6.550 | 6.240 | 6.500 | 6.500 | 85,498 |
| 2025-11-13 | 6.950 | 6.950 | 6.390 | 6.460 | 6.460 | 55,558 |
| 2025-11-12 | 7.110 | 7.110 | 6.920 | 6.970 | 6.970 | 7,411 |
| 2025-11-11 | 7.020 | 7.030 | 6.890 | 7.030 | 7.030 | 11,637 |
| 2025-11-10 | 6.790 | 7.070 | 6.790 | 7.020 | 7.020 | 13,890 |
| 2025-11-07 | 7.020 | 7.020 | 6.560 | 6.770 | 6.770 | 19,076 |
| 2025-11-06 | 7.140 | 7.320 | 6.950 | 6.950 | 6.950 | 130,860 |
| 2025-11-05 | 7.270 | 7.440 | 7.050 | 7.290 | 7.290 | 764,308 |
| 2025-11-04 | 7.420 | 7.780 | 7.260 | 7.270 | 7.270 | 94,606 |
| 2025-11-03 | 7.890 | 7.900 | 7.610 | 7.720 | 7.720 | 16,043 |
| 2025-10-31 | 7.890 | 8.000 | 7.700 | 7.810 | 7.810 | 21,993 |
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.