Shopify Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.060 | 7.130 | 6.730 | 6.790 | 6.790 | 126,376 |
| 2025-08-06 | 6.670 | 7.070 | 6.550 | 7.060 | 7.060 | 121,347 |
| 2025-08-05 | 5.600 | 5.810 | 5.600 | 5.810 | 5.810 | 62,654 |
| 2025-08-04 | 5.510 | 5.780 | 5.490 | 5.720 | 5.720 | 13,180 |
| 2025-08-01 | 5.580 | 5.580 | 5.380 | 5.450 | 5.450 | 12,522 |
| 2025-07-31 | 5.860 | 5.900 | 5.700 | 5.700 | 5.700 | 12,622 |
| 2025-07-30 | 5.860 | 5.860 | 5.700 | 5.710 | 5.710 | 8,670 |
| 2025-07-29 | 5.780 | 5.920 | 5.750 | 5.800 | 5.800 | 15,501 |
| 2025-07-28 | 5.810 | 5.950 | 5.810 | 5.900 | 5.900 | 36,207 |
| 2025-07-25 | 5.510 | 5.810 | 5.510 | 5.770 | 5.770 | 11,574 |
| 2025-07-24 | 5.490 | 5.680 | 5.490 | 5.630 | 5.630 | 6,679 |
| 2025-07-23 | 5.750 | 5.770 | 5.530 | 5.610 | 5.610 | 8,549 |
| 2025-07-22 | 5.800 | 5.840 | 5.740 | 5.750 | 5.750 | 16,992 |
| 2025-07-21 | 5.960 | 5.990 | 5.900 | 5.920 | 5.920 | 7,680 |
| 2025-07-18 | 5.910 | 5.920 | 5.810 | 5.900 | 5.900 | 32,586 |
| 2025-07-17 | 5.580 | 5.900 | 5.580 | 5.850 | 5.850 | 19,174 |
| 2025-07-16 | 5.350 | 5.570 | 5.240 | 5.500 | 5.500 | 24,721 |
| 2025-07-15 | 5.520 | 5.520 | 5.310 | 5.350 | 5.350 | 4,518 |
| 2025-07-14 | 5.100 | 5.490 | 5.100 | 5.460 | 5.460 | 7,752 |
| 2025-07-11 | 5.290 | 5.340 | 5.140 | 5.160 | 5.160 | 6,515 |
| 2025-07-10 | 5.310 | 5.400 | 5.220 | 5.300 | 5.300 | 10,647 |
| 2025-07-09 | 5.060 | 5.260 | 5.060 | 5.260 | 5.260 | 61,301 |
| 2025-07-08 | 5.040 | 5.390 | 5.040 | 5.060 | 5.060 | 88,812 |
| 2025-07-07 | 5.230 | 5.330 | 5.220 | 5.300 | 5.300 | 10,301 |
| 2025-07-04 | 5.330 | 5.330 | 4.830 | 5.160 | 5.160 | 74,620 |
| 2025-07-03 | 5.260 | 5.320 | 5.170 | 5.320 | 5.320 | 6,100 |
| 2025-07-02 | 5.100 | 5.270 | 5.090 | 5.200 | 5.200 | 6,195 |
| 2025-07-01 | 5.120 | 5.220 | 5.100 | 5.100 | 5.100 | 3,354 |
| 2025-06-30 | 5.250 | 5.270 | 5.200 | 5.230 | 5.230 | 6,563 |
| 2025-06-27 | 5.190 | 5.230 | 5.140 | 5.200 | 5.200 | 5,358 |
| 2025-06-26 | 5.190 | 5.240 | 4.990 | 5.200 | 5.200 | 36,162 |
| 2025-06-25 | 5.120 | 5.300 | 5.120 | 5.240 | 5.240 | 7,455 |
| 2025-06-24 | 5.110 | 5.280 | 5.110 | 5.280 | 5.280 | 33,698 |
| 2025-06-23 | 4.920 | 5.050 | 4.840 | 5.040 | 5.040 | 41,592 |
| 2025-06-20 | 4.790 | 4.960 | 4.790 | 4.870 | 4.870 | 398 |
| 2025-06-18 | 4.780 | 4.930 | 4.780 | 4.890 | 4.890 | 526 |
| 2025-06-17 | 4.920 | 4.950 | 4.870 | 4.870 | 4.870 | 2,170 |
| 2025-06-16 | 4.910 | 5.020 | 4.910 | 4.940 | 4.940 | 40,235 |
| 2025-06-13 | 4.950 | 4.960 | 4.860 | 4.890 | 4.890 | 17,247 |
| 2025-06-12 | 5.340 | 5.340 | 5.010 | 5.060 | 5.060 | 11,640 |
| 2025-06-11 | 5.000 | 5.410 | 5.000 | 5.300 | 5.300 | 5,239 |
| 2025-06-10 | 5.120 | 5.140 | 5.020 | 5.100 | 5.100 | 165 |
| 2025-06-09 | 5.170 | 5.170 | 5.050 | 5.060 | 5.060 | 2,431 |
| 2025-06-06 | 4.790 | 5.210 | 4.790 | 5.170 | 5.170 | 2,199 |
| 2025-06-05 | 4.940 | 4.970 | 4.830 | 4.890 | 4.890 | 8,754 |
| 2025-06-04 | 4.910 | 4.920 | 4.860 | 4.890 | 4.890 | 8,408 |
| 2025-06-03 | 5.090 | 5.090 | 4.890 | 4.890 | 4.890 | 69,272 |
| 2025-06-02 | 5.080 | 5.080 | 4.920 | 5.030 | 5.030 | 16,626 |
| 2025-05-30 | 5.090 | 5.110 | 4.950 | 5.020 | 5.020 | 910 |
| 2025-05-29 | 5.110 | 5.200 | 5.050 | 5.100 | 5.100 | 13,157 |
| 2025-05-28 | 5.190 | 5.190 | 5.010 | 5.110 | 5.110 | 695 |
| 2025-05-27 | 4.880 | 5.300 | 4.880 | 5.300 | 5.300 | 33,949 |
| 2025-05-26 | 4.640 | 4.940 | 4.640 | 4.660 | 4.660 | 690 |
| 2025-05-23 | 4.740 | 4.870 | 4.740 | 4.740 | 4.740 | 93,614 |
| 2025-05-22 | 4.840 | 4.940 | 4.770 | 4.910 | 4.910 | 690 |
| 2025-05-21 | 4.990 | 4.990 | 4.810 | 4.830 | 4.830 | 12,189 |
| 2025-05-20 | 5.110 | 5.140 | 4.960 | 5.020 | 5.020 | 35,794 |
| 2025-05-19 | 5.140 | 5.170 | 5.020 | 5.140 | 5.140 | 781 |
| 2025-05-16 | 5.290 | 5.340 | 5.230 | 5.250 | 5.250 | 16,862 |
| 2025-05-15 | 5.200 | 5.250 | 5.110 | 5.200 | 5.200 | 10,340 |
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.