Shopify Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	168.99	176.37	168.00	173.84	173.84	10,871
2026-10-19	172.99	174.36	167.16	171.32	171.32	7,445
2026-10-16	177.00	180.25	168.77	169.84	169.84	14,022
2026-10-15	169.11	174.89	162.27	174.86	174.86	35,729
2026-10-14	176.00	180.00	170.40	171.18	171.18	6,770
2026-10-13	178.80	180.00	171.89	178.07	178.07	6,230
2026-10-12	172.00	179.49	168.38	177.21	177.21	19,362
2026-10-09	165.60	169.56	161.50	168.93	168.93	10,641
2026-10-08	166.40	167.98	161.49	164.58	164.58	5,693
2026-10-07	164.00	166.00	161.46	165.88	165.88	6,417
2026-10-06	161.05	167.54	159.00	165.33	165.33	11,657
2026-10-05	152.00	162.94	151.12	158.89	158.89	11,524
2026-10-02	151.22	153.06	147.25	151.51	151.51	9,824
2026-10-01	149.40	152.45	146.63	149.37	149.37	12,994
2026-09-30	149.00	151.71	146.82	149.23	149.23	9,312
2026-09-29	143.38	149.17	142.00	148.03	148.03	37,428
2026-09-28	141.70	143.57	136.60	142.31	142.31	5,910
2026-09-25	144.90	146.84	141.00	142.55	142.55	8,393
2026-09-24	142.24	144.13	137.00	142.53	142.53	6,726
2026-09-23	148.64	151.10	135.98	142.57	142.57	111,179
2026-09-22	140.40	150.12	138.00	147.98	147.98	46,633
2026-09-21	128.96	135.75	126.48	135.30	135.30	18,012
2026-09-18	129.50	129.89	126.80	127.39	127.39	5,379
2026-09-17	131.89	132.32	127.63	128.55	128.55	8,210
2026-09-16	131.37	132.69	127.00	131.63	131.63	5,588
2026-09-15	133.86	134.20	129.27	130.36	130.36	3,583
2026-09-14	129.02	134.71	127.46	133.60	133.60	10,923
2026-09-11	127.15	131.91	126.71	130.68	130.68	10,458
2026-09-10	127.29	128.99	124.00	125.81	125.81	12,464
2026-09-09	134.65	138.50	127.69	127.69	127.69	42,442
2026-09-08	142.35	145.55	132.69	134.66	134.66	18,088
2026-09-04	145.26	149.37	142.06	146.04	146.04	4,142
2026-09-03	143.72	147.20	140.12	144.76	144.76	5,654
2026-09-02	141.65	141.65	136.27	140.43	140.43	14,917
2026-09-01	148.41	148.41	140.49	140.64	140.64	16,088
2026-08-31	154.25	156.50	144.85	147.48	147.48	11,803
2026-08-28	155.00	158.78	152.50	152.99	152.99	6,359
2026-08-27	149.11	155.63	146.90	153.72	153.72	4,805
2026-08-26	151.77	155.00	150.84	152.20	152.20	9,493
2026-08-25	149.80	154.51	148.30	152.84	152.84	7,334
2026-08-24	149.90	151.58	145.50	149.26	149.26	5,404
2026-08-21	145.43	151.00	144.30	148.34	148.34	8,383
2026-08-20	149.20	149.20	143.71	146.50	146.50	4,957
2026-08-19	146.28	149.72	143.58	146.70	146.70	10,007
2026-08-18	148.35	151.84	145.00	147.49	147.49	14,775
2026-08-17	152.00	154.76	148.11	149.33	149.33	6,204
2026-08-14	158.65	159.00	152.57	154.81	154.81	10,852
2026-08-13	150.10	155.67	147.00	155.53	155.53	13,137
2026-08-12	151.85	153.12	148.73	149.27	149.27	9,526
2026-08-11	154.75	156.00	151.03	152.49	152.49	5,577
2026-08-10	151.23	155.44	148.53	154.60	154.60	7,771
2026-08-07	146.60	152.77	145.00	149.69	149.69	22,311
2026-08-06	144.77	148.09	142.00	147.01	147.01	39,286
2026-08-05	124.03	164.00	118.16	146.79	146.79	139,751
2026-08-04	118.65	121.34	115.30	120.75	120.75	19,222
2026-08-03	118.38	122.00	116.26	117.93	117.93	10,075
2026-07-31	122.80	125.10	115.40	118.04	118.04	9,534
2026-07-30	128.90	132.00	123.19	123.88	123.88	14,128
2026-07-29	130.50	134.25	127.50	131.99	131.99	11,999
2026-07-28	127.44	133.99	124.60	131.15	131.15	22,606

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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