Shopify Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6.000 | 6.000 | 5.600 | 5.820 | 5.820 | 28,152 |
| 2025-02-11 | 5.800 | 6.010 | 5.510 | 6.010 | 6.010 | 282,100 |
| 2025-02-10 | 5.740 | 5.900 | 5.740 | 5.740 | 5.740 | 268,730 |
| 2025-02-07 | 5.720 | 5.720 | 5.600 | 5.650 | 5.650 | 44,163 |
| 2025-02-06 | 5.950 | 5.950 | 5.600 | 5.710 | 5.710 | 10,906 |
| 2025-02-05 | 5.710 | 5.880 | 5.710 | 5.880 | 5.880 | 17,006 |
| 2025-02-04 | 5.630 | 5.780 | 5.590 | 5.710 | 5.710 | 20,005 |
| 2025-02-03 | 5.570 | 5.610 | 5.380 | 5.570 | 5.570 | 31,645 |
| 2025-01-31 | 5.760 | 5.930 | 5.630 | 5.630 | 5.630 | 52,207 |
| 2025-01-30 | 5.700 | 5.850 | 5.530 | 5.760 | 5.760 | 6,200 |
| 2025-01-29 | 5.380 | 5.700 | 5.380 | 5.420 | 5.420 | 744 |
| 2025-01-28 | 5.290 | 5.770 | 5.290 | 5.710 | 5.710 | 14,607 |
| 2025-01-27 | 5.140 | 5.300 | 5.100 | 5.230 | 5.230 | 3,299 |
| 2025-01-24 | 5.140 | 5.340 | 5.140 | 5.250 | 5.250 | 2,950 |
| 2025-01-23 | 5.130 | 5.270 | 5.130 | 5.200 | 5.200 | 959 |
| 2025-01-22 | 5.350 | 5.350 | 5.140 | 5.240 | 5.240 | 6,401 |
| 2025-01-21 | 5.180 | 5.350 | 5.180 | 5.300 | 5.300 | 5,802 |
| 2025-01-20 | 5.190 | 5.300 | 5.120 | 5.290 | 5.290 | 3,483 |
| 2025-01-17 | 5.260 | 5.310 | 5.080 | 5.190 | 5.190 | 2,883 |
| 2025-01-16 | 5.380 | 5.380 | 5.200 | 5.200 | 5.200 | 2,804 |
| 2025-01-15 | 5.130 | 5.350 | 5.130 | 5.350 | 5.350 | 1,529 |
| 2025-01-14 | 5.130 | 5.240 | 5.010 | 5.070 | 5.070 | 4,443 |
| 2025-01-13 | 5.110 | 5.180 | 5.010 | 5.010 | 5.010 | 4,492 |
| 2025-01-10 | 5.400 | 5.440 | 5.090 | 5.150 | 5.150 | 18,190 |
| 2025-01-09 | 5.460 | 5.530 | 5.400 | 5.400 | 5.400 | 6,718 |
| 2025-01-08 | 5.470 | 5.470 | 5.260 | 5.400 | 5.400 | 168,433 |
| 2025-01-07 | 5.620 | 5.820 | 5.330 | 5.430 | 5.430 | 154,563 |
| 2025-01-06 | 5.550 | 5.810 | 5.400 | 5.740 | 5.740 | 7,245 |
| 2025-01-03 | 5.520 | 5.630 | 5.330 | 5.550 | 5.550 | 37,773 |
| 2025-01-02 | 5.390 | 5.540 | 5.150 | 5.520 | 5.520 | 35,863 |
| 2024-12-30 | 5.630 | 5.750 | 5.380 | 5.510 | 5.510 | 5,289 |
| 2024-12-27 | 5.540 | 5.750 | 5.530 | 5.580 | 5.580 | 1,855 |
| 2024-12-26 | 5.700 | 5.710 | 5.600 | 5.660 | 5.660 | 15,167 |
| 2024-12-23 | 5.410 | 5.690 | 5.410 | 5.640 | 5.640 | 15,079 |
| 2024-12-20 | 5.380 | 5.540 | 5.290 | 5.530 | 5.530 | 2,506 |
| 2024-12-19 | 5.830 | 5.830 | 5.420 | 5.510 | 5.510 | 19,393 |
| 2024-12-18 | 5.930 | 6.190 | 5.770 | 5.770 | 5.770 | 59,339 |
| 2024-12-17 | 5.790 | 6.120 | 5.790 | 6.060 | 6.060 | 12,459 |
| 2024-12-16 | 5.690 | 5.920 | 5.690 | 5.910 | 5.910 | 3,662 |
| 2024-12-13 | 5.780 | 5.830 | 5.750 | 5.800 | 5.800 | 6,579 |
| 2024-12-12 | 5.720 | 5.900 | 5.720 | 5.780 | 5.780 | 1,912 |
| 2024-12-11 | 5.740 | 5.890 | 5.720 | 5.840 | 5.840 | 118,653 |
| 2024-12-10 | 5.910 | 5.910 | 5.680 | 5.680 | 5.680 | 18,018 |
| 2024-12-09 | 6.000 | 6.020 | 5.770 | 5.850 | 5.850 | 125,001 |
| 2024-12-06 | 5.780 | 6.080 | 5.780 | 6.000 | 6.000 | 46,222 |
| 2024-12-05 | 5.610 | 5.790 | 5.610 | 5.710 | 5.710 | 4,515 |
| 2024-12-04 | 5.500 | 5.830 | 5.500 | 5.730 | 5.730 | 104,463 |
| 2024-12-03 | 5.790 | 5.790 | 5.600 | 5.620 | 5.620 | 38,002 |
| 2024-12-02 | 5.860 | 5.860 | 5.630 | 5.730 | 5.730 | 60,028 |
| 2024-11-29 | 5.660 | 5.840 | 5.660 | 5.800 | 5.800 | 63,784 |
| 2024-11-28 | 5.420 | 5.600 | 5.400 | 5.600 | 5.600 | 3,485 |
| 2024-11-27 | 5.520 | 5.550 | 5.390 | 5.540 | 5.540 | 35,866 |
| 2024-11-26 | 5.280 | 5.480 | 5.280 | 5.460 | 5.460 | 30,136 |
| 2024-11-25 | 5.170 | 5.420 | 5.170 | 5.390 | 5.390 | 16,488 |
| 2024-11-22 | 5.090 | 5.210 | 5.090 | 5.160 | 5.160 | 25,478 |
| 2024-11-21 | 5.110 | 5.240 | 5.030 | 5.200 | 5.200 | 73,544 |
| 2024-11-19 | 4.990 | 5.100 | 4.960 | 5.050 | 5.050 | 12,185 |
| 2024-11-18 | 5.290 | 5.300 | 5.060 | 5.100 | 5.100 | 19,881 |
| 2024-11-14 | 5.600 | 5.600 | 5.290 | 5.290 | 5.290 | 27,181 |
| 2024-11-13 | 5.250 | 5.540 | 5.090 | 5.540 | 5.540 | 22,626 |
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.