Shopify Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 71.710 | 74.260 | 71.310 | 74.170 | 74.170 | 6,063 |
| 2024-08-28 | 74.230 | 74.300 | 71.780 | 72.010 | 72.010 | 11,362 |
| 2024-08-27 | 74.195 | 74.710 | 72.820 | 74.610 | 74.610 | 7,435 |
| 2024-08-23 | 75.010 | 76.420 | 74.760 | 76.250 | 76.250 | 7,730 |
| 2024-08-22 | 75.906 | 76.250 | 74.320 | 74.590 | 74.590 | 8,421 |
| 2024-08-21 | 75.000 | 75.930 | 74.970 | 75.323 | 75.323 | 7,516 |
| 2024-08-20 | 75.080 | 75.647 | 74.180 | 74.510 | 74.510 | 7,820 |
| 2024-08-19 | 74.330 | 74.940 | 73.952 | 74.590 | 74.590 | 13,284 |
| 2024-08-16 | 75.000 | 75.360 | 74.028 | 75.000 | 75.000 | 9,552 |
| 2024-08-15 | 66.657 | 74.650 | 65.543 | 74.630 | 74.630 | 24,677 |
| 2024-08-14 | 70.680 | 71.620 | 69.971 | 71.080 | 71.080 | 22,622 |
| 2024-08-13 | 68.840 | 69.930 | 68.720 | 69.558 | 69.558 | 15,952 |
| 2024-08-12 | 69.230 | 70.710 | 68.150 | 68.490 | 68.490 | 26,460 |
| 2024-08-09 | 67.077 | 69.100 | 67.077 | 68.660 | 68.660 | 29,091 |
| 2024-08-08 | 63.950 | 68.584 | 63.950 | 68.570 | 68.570 | 95,781 |
| 2024-08-07 | 54.000 | 67.765 | 54.000 | 63.788 | 63.788 | 275,338 |
| 2024-08-06 | 53.068 | 54.790 | 52.371 | 54.580 | 54.580 | 42,952 |
| 2024-08-05 | 51.800 | 53.320 | 48.350 | 52.644 | 52.644 | 39,830 |
| 2024-08-02 | 56.200 | 56.200 | 52.580 | 53.815 | 53.815 | 68,719 |
| 2024-08-01 | 61.800 | 61.980 | 57.650 | 57.950 | 57.950 | 19,136 |
| 2024-07-31 | 59.200 | 61.140 | 59.200 | 61.131 | 61.131 | 103,195 |
| 2024-07-30 | 59.740 | 60.996 | 58.940 | 59.480 | 59.480 | 12,970 |
| 2024-07-29 | 60.500 | 60.550 | 59.554 | 59.980 | 59.980 | 17,979 |
| 2024-07-26 | 59.960 | 61.518 | 59.890 | 60.390 | 60.390 | 24,260 |
| 2024-07-25 | 59.200 | 60.979 | 58.040 | 60.065 | 60.065 | 26,513 |
| 2024-07-24 | 62.000 | 62.365 | 59.944 | 60.225 | 60.225 | 17,321 |
| 2024-07-23 | 62.910 | 63.505 | 62.690 | 63.261 | 63.261 | 128,891 |
| 2024-07-22 | 63.300 | 63.721 | 61.468 | 62.841 | 62.841 | 33,934 |
| 2024-07-19 | 63.240 | 64.150 | 61.870 | 63.320 | 63.320 | 9,750 |
| 2024-07-18 | 64.900 | 65.960 | 63.210 | 63.400 | 63.400 | 44,114 |
| 2024-07-17 | 69.610 | 69.740 | 64.178 | 64.358 | 64.358 | 56,384 |
| 2024-07-16 | 66.000 | 69.660 | 66.000 | 68.821 | 68.821 | 121,936 |
| 2024-07-15 | 65.370 | 65.370 | 64.130 | 64.152 | 64.152 | 18,935 |
| 2024-07-12 | 65.700 | 65.970 | 65.052 | 65.168 | 65.168 | 30,136 |
| 2024-07-11 | 65.670 | 66.150 | 64.790 | 65.060 | 65.060 | 22,493 |
| 2024-07-10 | 66.130 | 66.168 | 64.704 | 65.450 | 65.450 | 18,294 |
| 2024-07-09 | 67.750 | 67.750 | 65.730 | 66.200 | 66.200 | 16,090 |
| 2024-07-08 | 67.430 | 67.790 | 67.060 | 67.352 | 67.352 | 27,012 |
| 2024-07-05 | 67.020 | 67.809 | 66.380 | 67.380 | 67.380 | 18,714 |
| 2024-07-03 | 66.450 | 67.208 | 66.300 | 66.730 | 66.730 | 24,696 |
| 2024-07-02 | 64.000 | 66.020 | 64.000 | 65.890 | 65.890 | 21,452 |
| 2024-07-01 | 66.300 | 66.300 | 63.080 | 64.125 | 64.125 | 32,664 |
| 2024-06-28 | 66.640 | 67.200 | 65.650 | 66.110 | 66.110 | 26,756 |
| 2024-06-27 | 65.298 | 66.830 | 65.170 | 66.830 | 66.830 | 33,271 |
| 2024-06-26 | 65.195 | 65.305 | 64.460 | 65.270 | 65.270 | 35,114 |
| 2024-06-25 | 64.395 | 65.490 | 64.160 | 65.050 | 65.050 | 22,252 |
| 2024-06-24 | 65.592 | 65.780 | 63.580 | 63.580 | 63.580 | 31,345 |
| 2024-06-21 | 63.660 | 65.131 | 63.350 | 65.055 | 65.055 | 30,920 |
| 2024-06-20 | 64.280 | 64.858 | 63.130 | 64.009 | 64.009 | 35,867 |
| 2024-06-18 | 66.550 | 67.100 | 63.970 | 64.254 | 64.254 | 35,497 |
| 2024-06-17 | 67.730 | 67.730 | 64.802 | 66.291 | 66.291 | 43,355 |
| 2024-06-14 | 64.830 | 68.209 | 64.830 | 67.365 | 67.365 | 57,842 |
| 2024-06-13 | 66.010 | 66.010 | 64.161 | 65.039 | 65.039 | 22,898 |
| 2024-06-12 | 65.000 | 66.500 | 64.265 | 65.990 | 65.990 | 84,643 |
| 2024-06-11 | 62.860 | 64.680 | 62.860 | 63.619 | 63.619 | 47,357 |
| 2024-06-10 | 61.360 | 63.200 | 61.290 | 63.145 | 63.145 | 83,813 |
| 2024-06-07 | 61.250 | 61.870 | 60.715 | 61.390 | 61.390 | 69,910 |
| 2024-06-06 | 61.600 | 61.600 | 60.150 | 61.120 | 61.120 | 40,265 |
| 2024-06-05 | 61.175 | 61.670 | 60.300 | 61.100 | 61.100 | 35,291 |
| 2024-06-04 | 59.280 | 60.020 | 59.210 | 59.920 | 59.920 | 13,496 |
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.