Shopify Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 212.69 | 215.75 | 203.00 | 207.56 | 207.56 | 2,445,600 |
| 2025-08-06 | 199.12 | 214.90 | 199.12 | 212.82 | 212.82 | 4,168,100 |
| 2025-08-05 | 171.15 | 175.25 | 169.88 | 175.16 | 175.16 | 1,872,400 |
| 2025-08-01 | 162.76 | 165.61 | 159.66 | 163.63 | 163.63 | 2,161,800 |
| 2025-07-31 | 173.32 | 175.25 | 169.12 | 169.37 | 169.37 | 2,023,400 |
| 2025-07-30 | 172.04 | 173.85 | 168.93 | 170.34 | 170.34 | 1,585,200 |
| 2025-07-29 | 174.11 | 175.67 | 169.82 | 171.97 | 171.97 | 1,224,400 |
| 2025-07-28 | 172.96 | 175.75 | 172.65 | 174.16 | 174.16 | 1,151,800 |
| 2025-07-25 | 167.36 | 172.17 | 166.59 | 170.62 | 170.62 | 1,097,900 |
| 2025-07-24 | 167.53 | 167.53 | 164.53 | 166.52 | 166.52 | 980,100 |
| 2025-07-23 | 167.53 | 167.57 | 162.00 | 166.06 | 166.06 | 1,572,200 |
| 2025-07-22 | 173.88 | 173.88 | 167.50 | 168.45 | 168.45 | 1,865,900 |
| 2025-07-21 | 174.98 | 176.95 | 174.00 | 175.79 | 175.79 | 1,115,100 |
| 2025-07-18 | 174.65 | 176.89 | 172.66 | 174.36 | 174.36 | 1,513,100 |
| 2025-07-17 | 164.41 | 175.07 | 164.39 | 174.21 | 174.21 | 2,428,800 |
| 2025-07-16 | 157.67 | 164.41 | 154.85 | 164.12 | 164.12 | 2,042,600 |
| 2025-07-15 | 161.63 | 162.27 | 157.30 | 157.86 | 157.86 | 1,460,200 |
| 2025-07-14 | 154.98 | 162.28 | 153.09 | 159.95 | 159.95 | 2,028,300 |
| 2025-07-11 | 155.65 | 159.02 | 152.35 | 153.42 | 153.42 | 1,666,200 |
| 2025-07-10 | 157.01 | 159.34 | 153.99 | 157.43 | 157.43 | 1,920,800 |
| 2025-07-09 | 155.09 | 157.35 | 154.14 | 156.49 | 156.49 | 1,671,900 |
| 2025-07-08 | 160.00 | 161.88 | 152.30 | 153.99 | 153.99 | 2,008,300 |
| 2025-07-07 | 158.34 | 159.66 | 156.81 | 159.33 | 159.33 | 1,420,500 |
| 2025-07-04 | 159.98 | 159.98 | 157.99 | 158.26 | 158.26 | 346,700 |
| 2025-07-03 | 157.15 | 159.68 | 156.21 | 159.29 | 159.29 | 1,196,000 |
| 2025-07-02 | 153.05 | 159.82 | 152.50 | 155.96 | 155.96 | 2,082,000 |
| 2025-06-30 | 157.55 | 158.88 | 155.83 | 157.06 | 157.06 | 1,689,800 |
| 2025-06-27 | 154.20 | 157.20 | 153.52 | 155.73 | 155.73 | 2,457,900 |
| 2025-06-26 | 155.33 | 155.33 | 147.80 | 154.21 | 154.21 | 3,128,600 |
| 2025-06-25 | 157.23 | 157.40 | 155.12 | 156.17 | 156.17 | 1,511,900 |
| 2025-06-24 | 153.83 | 158.06 | 153.26 | 157.03 | 157.03 | 1,750,000 |
| 2025-06-23 | 145.94 | 151.15 | 143.18 | 150.99 | 150.99 | 1,700,100 |
| 2025-06-20 | 147.28 | 149.52 | 145.15 | 146.23 | 146.23 | 3,598,100 |
| 2025-06-19 | 144.55 | 144.57 | 143.25 | 143.70 | 143.70 | 459,200 |
| 2025-06-18 | 146.08 | 147.35 | 144.30 | 145.27 | 145.27 | 1,727,300 |
| 2025-06-17 | 146.56 | 147.48 | 144.79 | 145.38 | 145.38 | 1,234,200 |
| 2025-06-16 | 146.50 | 148.36 | 145.00 | 147.07 | 147.07 | 1,549,900 |
| 2025-06-13 | 144.10 | 145.53 | 142.37 | 143.18 | 143.18 | 1,566,700 |
| 2025-06-12 | 154.30 | 154.78 | 148.13 | 148.56 | 148.56 | 1,702,200 |
| 2025-06-11 | 152.00 | 160.25 | 152.00 | 156.00 | 156.00 | 2,021,000 |
| 2025-06-10 | 148.43 | 151.40 | 147.02 | 150.79 | 150.79 | 1,629,000 |
| 2025-06-09 | 151.55 | 151.95 | 147.50 | 147.55 | 147.55 | 2,374,700 |
| 2025-06-06 | 146.20 | 153.42 | 146.01 | 152.58 | 152.58 | 2,015,000 |
| 2025-06-05 | 142.00 | 145.55 | 140.70 | 143.53 | 143.53 | 1,550,200 |
| 2025-06-04 | 144.65 | 144.81 | 140.60 | 141.71 | 141.71 | 1,573,400 |
| 2025-06-03 | 144.30 | 146.12 | 143.10 | 144.14 | 144.14 | 1,208,400 |
| 2025-06-02 | 145.86 | 147.17 | 142.14 | 145.93 | 145.93 | 1,152,000 |
| 2025-05-30 | 148.55 | 148.55 | 142.88 | 146.64 | 146.64 | 3,635,800 |
| 2025-05-29 | 151.49 | 152.51 | 147.88 | 148.61 | 148.61 | 1,732,100 |
| 2025-05-28 | 147.76 | 149.58 | 145.98 | 148.28 | 148.28 | 1,919,900 |
| 2025-05-27 | 144.19 | 147.99 | 143.08 | 147.51 | 147.51 | 1,649,500 |
| 2025-05-26 | 142.13 | 144.83 | 141.65 | 143.34 | 143.34 | 885,800 |
| 2025-05-23 | 139.43 | 142.00 | 138.61 | 139.51 | 139.51 | 1,773,100 |
| 2025-05-22 | 142.53 | 145.22 | 141.32 | 143.19 | 143.19 | 1,791,000 |
| 2025-05-21 | 146.00 | 146.43 | 140.66 | 141.82 | 141.82 | 2,396,500 |
| 2025-05-20 | 151.59 | 152.00 | 145.78 | 148.03 | 148.03 | 1,915,300 |
| 2025-05-16 | 155.79 | 156.99 | 153.67 | 154.91 | 154.91 | 2,736,300 |
| 2025-05-15 | 154.00 | 156.40 | 151.77 | 153.93 | 153.93 | 1,932,000 |
| 2025-05-14 | 151.43 | 156.34 | 151.00 | 155.83 | 155.83 | 2,587,900 |
| 2025-05-13 | 148.56 | 152.06 | 148.55 | 150.11 | 150.11 | 2,308,400 |
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.