Shopify Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.070 | 5.210 | 5.020 | 5.200 | 5.200 | 23,052 |
| 2025-05-13 | 5.030 | 5.080 | 4.970 | 5.000 | 5.000 | 111,392 |
| 2025-05-12 | 4.740 | 5.000 | 4.680 | 4.980 | 4.980 | 29,378 |
| 2025-05-09 | 4.510 | 4.510 | 4.190 | 4.290 | 4.290 | 187,596 |
| 2025-05-08 | 4.370 | 4.490 | 4.150 | 4.460 | 4.460 | 73,998 |
| 2025-05-07 | 4.530 | 4.600 | 4.520 | 4.560 | 4.560 | 60,583 |
| 2025-05-06 | 4.690 | 4.690 | 4.460 | 4.500 | 4.500 | 55,118 |
| 2025-05-05 | 4.550 | 4.700 | 4.500 | 4.670 | 4.670 | 19,151 |
| 2025-05-02 | 4.550 | 4.730 | 4.550 | 4.690 | 4.690 | 54,136 |
| 2025-04-30 | 4.540 | 4.540 | 4.370 | 4.480 | 4.480 | 17,059 |
| 2025-04-29 | 4.660 | 4.660 | 4.600 | 4.630 | 4.630 | 1,811 |
| 2025-04-28 | 4.580 | 4.660 | 4.540 | 4.630 | 4.630 | 25,670 |
| 2025-04-25 | 4.520 | 4.670 | 4.450 | 4.560 | 4.560 | 1,551 |
| 2025-04-24 | 4.300 | 4.500 | 4.270 | 4.470 | 4.470 | 143,039 |
| 2025-04-23 | 4.190 | 4.490 | 4.190 | 4.320 | 4.320 | 85,979 |
| 2025-04-22 | 4.020 | 4.100 | 3.940 | 4.060 | 4.060 | 29,281 |
| 2025-04-17 | 4.100 | 4.120 | 3.990 | 4.020 | 4.020 | 1,757 |
| 2025-04-16 | 4.160 | 4.160 | 3.980 | 4.040 | 4.040 | 40,435 |
| 2025-04-15 | 3.960 | 4.150 | 3.960 | 4.110 | 4.110 | 5,081 |
| 2025-04-14 | 4.150 | 4.190 | 4.020 | 4.040 | 4.040 | 12,010 |
| 2025-04-11 | 4.100 | 4.130 | 3.860 | 4.050 | 4.050 | 39,641 |
| 2025-04-10 | 4.410 | 4.410 | 4.070 | 4.100 | 4.100 | 50,223 |
| 2025-04-09 | 3.810 | 4.570 | 3.790 | 4.440 | 4.440 | 282,867 |
| 2025-04-08 | 4.020 | 4.220 | 3.750 | 3.810 | 3.810 | 83,794 |
| 2025-04-07 | 3.740 | 4.020 | 3.470 | 3.830 | 3.830 | 142,280 |
| 2025-04-04 | 3.760 | 3.800 | 3.470 | 3.700 | 3.700 | 234,221 |
| 2025-04-03 | 4.200 | 4.200 | 3.800 | 3.800 | 3.800 | 78,731 |
| 2025-04-02 | 4.660 | 4.770 | 4.530 | 4.740 | 4.740 | 6,658 |
| 2025-04-01 | 4.570 | 4.710 | 4.520 | 4.650 | 4.650 | 710 |
| 2025-03-31 | 4.550 | 4.580 | 4.340 | 4.520 | 4.520 | 17,977 |
| 2025-03-28 | 5.040 | 5.040 | 4.590 | 4.630 | 4.630 | 8,565 |
| 2025-03-27 | 5.000 | 5.000 | 4.830 | 4.940 | 4.940 | 4,809 |
| 2025-03-26 | 5.240 | 5.240 | 4.910 | 4.950 | 4.950 | 17,303 |
| 2025-03-25 | 5.280 | 5.280 | 5.150 | 5.180 | 5.180 | 4,497 |
| 2025-03-24 | 4.960 | 5.290 | 4.960 | 5.220 | 5.220 | 100,624 |
| 2025-03-21 | 4.770 | 4.970 | 4.750 | 4.900 | 4.900 | 1,236 |
| 2025-03-20 | 4.770 | 4.910 | 4.610 | 4.820 | 4.820 | 776 |
| 2025-03-19 | 4.470 | 4.880 | 4.470 | 4.880 | 4.880 | 6,233 |
| 2025-03-18 | 4.610 | 4.610 | 4.400 | 4.410 | 4.410 | 4,766 |
| 2025-03-17 | 4.600 | 4.620 | 4.530 | 4.620 | 4.620 | 2,420 |
| 2025-03-14 | 4.460 | 4.560 | 4.450 | 4.550 | 4.550 | 27,805 |
| 2025-03-13 | 4.740 | 4.740 | 4.300 | 4.400 | 4.400 | 12,381 |
| 2025-03-12 | 4.580 | 4.790 | 4.580 | 4.690 | 4.690 | 319,716 |
| 2025-03-11 | 4.580 | 4.580 | 4.460 | 4.520 | 4.520 | 10,549 |
| 2025-03-10 | 4.740 | 4.740 | 4.440 | 4.530 | 4.530 | 41,165 |
| 2025-03-07 | 4.910 | 4.960 | 4.640 | 4.770 | 4.770 | 32,943 |
| 2025-03-06 | 4.970 | 5.180 | 4.850 | 4.910 | 4.910 | 484,886 |
| 2025-03-05 | 5.450 | 5.450 | 4.920 | 5.110 | 5.110 | 22,860 |
| 2025-02-28 | 5.490 | 5.490 | 5.200 | 5.400 | 5.400 | 49,869 |
| 2025-02-27 | 5.390 | 5.580 | 5.390 | 5.430 | 5.430 | 1,896 |
| 2025-02-26 | 5.410 | 5.530 | 5.370 | 5.510 | 5.510 | 8,051 |
| 2025-02-25 | 5.440 | 5.520 | 5.190 | 5.350 | 5.350 | 6,842 |
| 2025-02-24 | 5.600 | 5.600 | 5.250 | 5.560 | 5.560 | 27,364 |
| 2025-02-21 | 5.930 | 5.950 | 5.540 | 5.540 | 5.540 | 5,094 |
| 2025-02-20 | 5.950 | 6.060 | 5.750 | 5.880 | 5.880 | 8,147 |
| 2025-02-19 | 6.160 | 6.160 | 5.890 | 5.970 | 5.970 | 3,148 |
| 2025-02-18 | 6.020 | 6.140 | 5.860 | 6.080 | 6.080 | 22,232 |
| 2025-02-17 | 6.050 | 6.260 | 5.830 | 5.880 | 5.880 | 16,530 |
| 2025-02-14 | 6.200 | 6.200 | 5.940 | 6.050 | 6.050 | 9,432 |
| 2025-02-13 | 5.740 | 6.130 | 5.740 | 6.130 | 6.130 | 47,998 |
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.