Shopify Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8.080 | 8.080 | 7.750 | 7.810 | 7.810 | 8,144 |
| 2025-10-29 | 8.120 | 8.120 | 7.900 | 8.000 | 8.000 | 10,757 |
| 2025-10-28 | 7.900 | 8.030 | 7.770 | 8.030 | 8.030 | 6,079 |
| 2025-10-27 | 7.800 | 7.920 | 7.760 | 7.840 | 7.840 | 123,479 |
| 2025-10-24 | 7.370 | 7.840 | 7.370 | 7.770 | 7.770 | 58,339 |
| 2025-10-23 | 7.150 | 7.530 | 7.150 | 7.530 | 7.530 | 10,173 |
| 2025-10-22 | 7.140 | 7.300 | 7.140 | 7.300 | 7.300 | 4,903 |
| 2025-10-21 | 7.220 | 7.420 | 7.220 | 7.290 | 7.290 | 12,430 |
| 2025-10-20 | 7.200 | 7.380 | 7.120 | 7.370 | 7.370 | 11,210 |
| 2025-10-17 | 7.170 | 7.170 | 7.070 | 7.090 | 7.090 | 9,370 |
| 2025-10-16 | 7.320 | 7.450 | 7.090 | 7.090 | 7.090 | 43,400 |
| 2025-10-15 | 6.840 | 7.180 | 6.840 | 7.120 | 7.120 | 74,128 |
| 2025-10-14 | 7.190 | 7.190 | 6.670 | 6.980 | 6.980 | 131,035 |
| 2025-10-13 | 6.950 | 7.290 | 6.880 | 7.290 | 7.290 | 176,357 |
| 2025-10-10 | 7.360 | 7.380 | 6.940 | 6.940 | 6.940 | 11,516 |
| 2025-10-09 | 7.510 | 7.510 | 7.280 | 7.360 | 7.360 | 35,546 |
| 2025-10-08 | 7.280 | 7.470 | 7.160 | 7.430 | 7.430 | 34,397 |
| 2025-10-07 | 7.390 | 7.450 | 7.180 | 7.200 | 7.200 | 26,812 |
| 2025-10-06 | 7.380 | 7.500 | 7.240 | 7.310 | 7.310 | 42,595 |
| 2025-10-03 | 6.780 | 7.250 | 6.730 | 7.140 | 7.140 | 155,402 |
| 2025-10-02 | 6.720 | 6.720 | 6.600 | 6.710 | 6.710 | 24,368 |
| 2025-10-01 | 6.640 | 6.680 | 6.510 | 6.650 | 6.650 | 30,893 |
| 2025-09-30 | 6.660 | 6.680 | 6.470 | 6.570 | 6.570 | 67,390 |
| 2025-09-29 | 6.270 | 6.630 | 6.260 | 6.590 | 6.590 | 26,714 |
| 2025-09-26 | 6.410 | 6.430 | 6.220 | 6.220 | 6.220 | 8,424 |
| 2025-09-25 | 6.550 | 6.550 | 6.330 | 6.410 | 6.410 | 10,108 |
| 2025-09-24 | 6.670 | 6.690 | 6.600 | 6.640 | 6.640 | 64,313 |
| 2025-09-23 | 6.830 | 6.960 | 6.590 | 6.600 | 6.600 | 8,295 |
| 2025-09-22 | 6.890 | 7.080 | 6.790 | 6.950 | 6.950 | 22,880 |
| 2025-09-19 | 6.770 | 6.860 | 6.770 | 6.820 | 6.820 | 68,299 |
| 2025-09-18 | 6.620 | 6.750 | 6.590 | 6.700 | 6.700 | 20,376 |
| 2025-09-17 | 6.560 | 6.560 | 6.470 | 6.540 | 6.540 | 3,446 |
| 2025-09-16 | 6.570 | 6.610 | 6.440 | 6.490 | 6.490 | 1,954 |
| 2025-09-15 | 6.380 | 6.530 | 6.370 | 6.490 | 6.490 | 17,031 |
| 2025-09-12 | 6.380 | 6.400 | 6.320 | 6.370 | 6.370 | 2,572 |
| 2025-09-11 | 6.400 | 6.590 | 6.400 | 6.510 | 6.510 | 37,832 |
| 2025-09-10 | 6.570 | 6.570 | 6.400 | 6.400 | 6.400 | 17,763 |
| 2025-09-09 | 6.700 | 6.700 | 6.480 | 6.490 | 6.490 | 15,599 |
| 2025-09-08 | 6.610 | 6.670 | 6.530 | 6.590 | 6.590 | 2,632 |
| 2025-09-05 | 6.620 | 6.650 | 6.530 | 6.610 | 6.610 | 15,077 |
| 2025-09-04 | 6.440 | 6.610 | 6.370 | 6.550 | 6.550 | 24,905 |
| 2025-09-03 | 6.420 | 6.420 | 6.300 | 6.370 | 6.370 | 13,829 |
| 2025-09-02 | 6.230 | 6.360 | 6.180 | 6.330 | 6.330 | 4,057 |
| 2025-09-01 | 6.530 | 6.530 | 6.200 | 6.520 | 6.520 | 430 |
| 2025-08-29 | 6.340 | 6.470 | 6.330 | 6.470 | 6.470 | 25,693 |
| 2025-08-28 | 6.360 | 6.500 | 6.330 | 6.370 | 6.370 | 8,662 |
| 2025-08-27 | 6.330 | 6.450 | 6.230 | 6.290 | 6.290 | 11,981 |
| 2025-08-26 | 6.210 | 6.370 | 6.210 | 6.330 | 6.330 | 18,022 |
| 2025-08-25 | 6.450 | 6.460 | 6.300 | 6.340 | 6.340 | 95,278 |
| 2025-08-22 | 6.230 | 6.460 | 6.200 | 6.430 | 6.430 | 11,531 |
| 2025-08-21 | 6.250 | 6.300 | 6.180 | 6.220 | 6.220 | 1,770 |
| 2025-08-20 | 6.290 | 6.300 | 6.160 | 6.250 | 6.250 | 23,664 |
| 2025-08-19 | 6.360 | 6.540 | 6.360 | 6.420 | 6.420 | 226,911 |
| 2025-08-18 | 6.320 | 6.490 | 6.320 | 6.490 | 6.490 | 12,274 |
| 2025-08-15 | 6.520 | 6.520 | 6.310 | 6.310 | 6.310 | 26,976 |
| 2025-08-14 | 6.790 | 6.790 | 6.480 | 6.510 | 6.510 | 4,635 |
| 2025-08-13 | 6.780 | 6.790 | 6.720 | 6.740 | 6.740 | 43,078 |
| 2025-08-12 | 6.770 | 6.770 | 6.630 | 6.670 | 6.670 | 35,985 |
| 2025-08-11 | 6.810 | 6.860 | 6.700 | 6.700 | 6.700 | 19,300 |
| 2025-08-08 | 6.860 | 6.860 | 6.700 | 6.740 | 6.740 | 6,433 |
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.