Shopify Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	85.090	88.350	84.950	87.850	87.850	3,372,100
2023-06-13	88.060	88.640	84.260	84.990	84.990	3,190,300
2023-06-12	82.900	87.750	82.810	86.960	86.960	3,733,600
2023-06-09	79.700	82.960	79.660	81.880	81.880	3,397,200
2023-06-08	79.150	81.710	77.535	79.170	79.170	4,415,100
2023-06-07	85.790	86.440	79.350	79.670	79.670	5,581,400
2023-06-06	83.000	85.860	81.710	85.350	85.350	4,414,500
2023-06-05	77.910	81.670	77.670	80.560	80.560	3,399,600
2023-06-02	79.250	80.200	77.800	78.250	78.250	2,750,200
2023-06-01	76.300	78.780	75.090	77.880	77.880	3,129,800
2023-05-31	79.010	80.460	77.210	77.670	77.670	4,214,900
2023-05-30	82.300	83.610	78.590	79.140	79.140	3,304,000
2023-05-29	81.330	81.960	81.000	81.480	81.480	900,800
2023-05-26	78.770	81.580	78.680	80.690	80.690	3,077,900
2023-05-25	81.080	81.160	78.350	78.670	78.670	2,441,800
2023-05-24	77.860	81.320	77.250	80.180	80.180	8,353,600
2023-05-23	82.710	83.750	78.300	78.770	78.770	5,457,500
2023-05-19	82.050	82.360	80.790	81.310	81.310	2,917,300
2023-05-18	81.940	83.590	81.140	82.210	82.210	4,078,300
2023-05-17	81.150	82.180	80.180	81.730	81.730	2,630,300
2023-05-16	82.050	83.290	81.060	81.140	81.140	2,746,200
2023-05-15	82.290	83.880	82.050	83.030	83.030	2,628,200
2023-05-12	84.180	84.560	82.750	83.120	83.120	3,081,300
2023-05-11	84.230	85.030	83.040	84.930	84.930	3,127,300
2023-05-10	85.800	87.530	84.470	84.580	84.580	4,382,400
2023-05-09	84.930	85.600	83.520	85.500	85.500	4,191,600
2023-05-08	81.830	87.000	81.710	86.130	86.130	5,471,500
2023-05-05	77.260	83.720	76.860	83.040	83.040	5,247,000
2023-05-04	73.000	81.200	73.000	77.650	77.650	9,667,300
2023-05-03	63.920	65.150	62.940	63.050	63.050	3,154,300
2023-05-02	63.590	64.830	62.800	63.720	63.720	2,812,500
2023-05-01	65.260	66.280	63.840	64.040	64.040	2,859,800
2023-04-28	64.150	66.170	64.060	65.640	65.640	3,568,300
2023-04-27	64.530	64.750	63.090	64.670	64.670	2,684,000
2023-04-26	64.400	64.590	63.010	63.280	63.280	3,228,700
2023-04-25	64.500	64.580	63.150	63.340	63.340	2,843,600
2023-04-24	66.080	67.020	64.400	65.020	65.020	3,000,100
2023-04-21	65.100	66.330	64.830	66.270	66.270	4,879,300
2023-04-20	65.250	65.630	64.190	64.550	64.550	5,998,200
2023-04-19	65.010	66.420	64.900	66.010	66.010	2,967,700
2023-04-18	65.500	66.720	65.130	65.920	65.920	3,256,400
2023-04-17	61.850	65.440	61.460	64.980	64.980	4,268,200
2023-04-14	60.840	62.110	60.200	61.990	61.990	2,783,600
2023-04-13	61.190	62.470	60.860	60.990	60.990	3,206,800
2023-04-12	63.450	65.630	60.800	60.890	60.890	6,300,100
2023-04-11	60.940	61.510	59.530	60.330	60.330	3,323,600
2023-04-10	60.540	61.610	59.670	61.240	61.240	2,592,600
2023-04-06	60.350	61.440	58.760	61.180	61.180	3,175,900
2023-04-05	63.710	63.760	60.810	60.850	60.850	3,779,700
2023-04-04	64.030	64.770	63.710	64.020	64.020	3,064,100
2023-04-03	63.710	64.080	62.650	63.970	63.970	3,808,000
2023-03-31	63.100	65.150	62.190	64.800	64.800	4,030,100
2023-03-30	63.980	64.020	62.300	62.910	62.910	3,103,000
2023-03-29	60.900	63.390	60.830	63.310	63.310	4,156,400
2023-03-28	61.480	62.000	59.900	60.250	60.250	3,239,800
2023-03-27	62.370	62.840	60.590	61.580	61.580	2,620,500
2023-03-24	62.150	62.780	60.860	61.730	61.730	2,780,000
2023-03-23	62.620	64.040	61.890	62.790	62.790	3,808,000
2023-03-22	62.680	64.620	61.380	61.690	61.690	3,623,600
2023-03-21	60.210	63.140	60.200	62.730	62.730	3,471,900

← NewerPage 15 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.