Shopify Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 4.960 | 5.520 | 4.950 | 5.240 | 5.240 | 195,498 |
| 2024-11-11 | 4.240 | 4.440 | 4.240 | 4.320 | 4.320 | 28,279 |
| 2024-11-08 | 4.120 | 4.180 | 4.090 | 4.180 | 4.180 | 24,286 |
| 2024-11-07 | 3.830 | 4.080 | 3.830 | 4.070 | 4.070 | 29,633 |
| 2024-11-06 | 3.900 | 3.970 | 3.840 | 3.910 | 3.910 | 2,286 |
| 2024-11-05 | 3.690 | 3.840 | 3.690 | 3.830 | 3.830 | 6,145 |
| 2024-11-04 | 3.870 | 3.870 | 3.760 | 3.770 | 3.770 | 6,818 |
| 2024-11-01 | 3.840 | 3.870 | 3.820 | 3.870 | 3.870 | 4,743 |
| 2024-10-31 | 3.780 | 3.830 | 3.720 | 3.800 | 3.800 | 31,052 |
| 2024-10-30 | 3.910 | 3.910 | 3.830 | 3.840 | 3.840 | 3,310 |
| 2024-10-29 | 3.840 | 3.870 | 3.820 | 3.870 | 3.870 | 2,432 |
| 2024-10-28 | 3.690 | 3.810 | 3.690 | 3.810 | 3.810 | 554 |
| 2024-10-25 | 3.800 | 3.840 | 3.740 | 3.740 | 3.740 | 32,976 |
| 2024-10-24 | 3.720 | 3.840 | 3.720 | 3.770 | 3.770 | 6,418 |
| 2024-10-23 | 3.810 | 3.880 | 3.780 | 3.800 | 3.800 | 2,769 |
| 2024-10-22 | 3.860 | 3.910 | 3.850 | 3.890 | 3.890 | 3,488 |
| 2024-10-21 | 3.960 | 3.960 | 3.860 | 3.860 | 3.860 | 4,313 |
| 2024-10-18 | 3.930 | 3.940 | 3.920 | 3.920 | 3.920 | 1,061 |
| 2024-10-17 | 3.840 | 3.930 | 3.840 | 3.860 | 3.860 | 806 |
| 2024-10-16 | 3.800 | 3.910 | 3.800 | 3.890 | 3.890 | 46,758 |
| 2024-10-15 | 3.830 | 3.940 | 3.800 | 3.880 | 3.880 | 787 |
| 2024-10-14 | 3.980 | 3.980 | 3.860 | 3.910 | 3.910 | 7,786 |
| 2024-10-11 | 3.900 | 3.960 | 3.840 | 3.940 | 3.940 | 50,638 |
| 2024-10-10 | 3.760 | 3.900 | 3.760 | 3.890 | 3.890 | 5,646 |
| 2024-10-09 | 3.850 | 3.910 | 3.690 | 3.690 | 3.690 | 2,398 |
| 2024-10-08 | 3.590 | 3.840 | 3.590 | 3.810 | 3.810 | 5,582 |
| 2024-10-07 | 3.760 | 3.760 | 3.670 | 3.670 | 3.670 | 10,218 |
| 2024-10-04 | 3.550 | 3.740 | 3.550 | 3.720 | 3.720 | 3,619 |
| 2024-10-03 | 3.610 | 3.630 | 3.590 | 3.630 | 3.630 | 152 |
| 2024-10-02 | 3.580 | 3.600 | 3.500 | 3.570 | 3.570 | 2,159 |
| 2024-10-01 | 3.670 | 3.670 | 3.550 | 3.590 | 3.590 | 2,244 |
| 2024-09-30 | 3.530 | 3.640 | 3.530 | 3.630 | 3.630 | 717 |
| 2024-09-27 | 3.720 | 3.720 | 3.610 | 3.610 | 3.610 | 12,169 |
| 2024-09-26 | 3.520 | 3.680 | 3.520 | 3.680 | 3.680 | 21,690 |
| 2024-09-25 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 22,999 |
| 2024-09-24 | 3.740 | 3.740 | 3.600 | 3.660 | 3.660 | 21,563 |
| 2024-09-23 | 3.680 | 3.710 | 3.640 | 3.710 | 3.710 | 53,765 |
| 2024-09-20 | 3.580 | 3.660 | 3.550 | 3.650 | 3.650 | 9,662 |
| 2024-09-19 | 3.490 | 3.580 | 3.480 | 3.550 | 3.550 | 46,003 |
| 2024-09-18 | 3.440 | 3.480 | 3.380 | 3.450 | 3.450 | 10,498 |
| 2024-09-17 | 3.370 | 3.480 | 3.370 | 3.400 | 3.400 | 16,970 |
| 2024-09-16 | 3.410 | 3.410 | 3.280 | 3.380 | 3.380 | 1,497 |
| 2024-09-13 | 3.350 | 3.410 | 3.340 | 3.370 | 3.370 | 1,421 |
| 2024-09-12 | 3.410 | 3.410 | 3.310 | 3.350 | 3.350 | 12,588 |
| 2024-09-11 | 3.120 | 3.370 | 3.120 | 3.370 | 3.370 | 12,311 |
| 2024-09-10 | 3.220 | 3.220 | 3.150 | 3.190 | 3.190 | 80,122 |
| 2024-09-09 | 3.130 | 3.250 | 3.130 | 3.180 | 3.180 | 20,776 |
| 2024-09-06 | 3.250 | 3.250 | 3.070 | 3.130 | 3.130 | 6,555 |
| 2024-09-05 | 3.290 | 3.320 | 3.240 | 3.250 | 3.250 | 7,247 |
| 2024-09-04 | 3.300 | 3.350 | 3.280 | 3.290 | 3.290 | 25,513 |
| 2024-09-03 | 3.390 | 3.400 | 3.330 | 3.350 | 3.350 | 30,258 |
| 2024-09-02 | 3.440 | 3.460 | 3.280 | 3.380 | 3.380 | 492 |
| 2024-08-30 | 3.380 | 3.490 | 3.380 | 3.440 | 3.440 | 61,627 |
| 2024-08-29 | 3.400 | 3.490 | 3.400 | 3.450 | 3.450 | 2,869 |
| 2024-08-28 | 3.440 | 3.440 | 3.320 | 3.360 | 3.360 | 6,200 |
| 2024-08-27 | 3.390 | 3.420 | 3.360 | 3.400 | 3.400 | 16,532 |
| 2024-08-26 | 3.410 | 3.510 | 3.410 | 3.420 | 3.420 | 20,577 |
| 2024-08-23 | 3.410 | 3.490 | 3.410 | 3.480 | 3.480 | 4,208 |
| 2024-08-22 | 3.460 | 3.550 | 3.410 | 3.410 | 3.410 | 51,433 |
| 2024-08-21 | 3.410 | 3.460 | 3.410 | 3.460 | 3.460 | 7,184 |
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.