Shopify Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 59.370 | 59.911 | 58.390 | 59.180 | 59.180 | 42,233 |
| 2024-05-31 | 58.160 | 59.190 | 57.750 | 58.356 | 58.356 | 26,613 |
| 2024-05-30 | 58.490 | 58.790 | 57.970 | 58.220 | 58.220 | 18,353 |
| 2024-05-29 | 57.382 | 58.380 | 57.270 | 58.110 | 58.110 | 11,582 |
| 2024-05-28 | 60.000 | 60.000 | 56.330 | 57.650 | 57.650 | 55,625 |
| 2024-05-24 | 57.780 | 58.050 | 57.055 | 57.210 | 57.210 | 30,249 |
| 2024-05-23 | 58.810 | 59.190 | 57.590 | 57.710 | 57.710 | 34,137 |
| 2024-05-22 | 57.250 | 60.080 | 57.250 | 58.880 | 58.880 | 122,362 |
| 2024-05-21 | 58.432 | 58.510 | 57.390 | 57.580 | 57.580 | 26,302 |
| 2024-05-20 | 58.910 | 59.206 | 58.280 | 58.910 | 58.910 | 19,008 |
| 2024-05-17 | 58.030 | 58.460 | 57.050 | 57.900 | 57.900 | 26,035 |
| 2024-05-16 | 58.950 | 58.980 | 58.030 | 58.042 | 58.042 | 30,601 |
| 2024-05-15 | 58.260 | 59.710 | 58.260 | 58.970 | 58.970 | 38,542 |
| 2024-05-14 | 58.840 | 58.840 | 56.932 | 57.985 | 57.985 | 54,191 |
| 2024-05-13 | 59.000 | 59.416 | 58.290 | 58.691 | 58.691 | 39,374 |
| 2024-05-10 | 62.770 | 62.770 | 58.900 | 58.900 | 58.900 | 56,331 |
| 2024-05-09 | 62.790 | 63.900 | 61.630 | 62.530 | 62.530 | 63,231 |
| 2024-05-08 | 77.850 | 77.850 | 60.680 | 61.960 | 61.960 | 134,182 |
| 2024-05-07 | 77.550 | 77.830 | 76.230 | 77.149 | 77.149 | 13,695 |
| 2024-05-03 | 72.550 | 74.850 | 71.760 | 74.100 | 74.100 | 92,988 |
| 2024-05-02 | 71.510 | 72.727 | 70.238 | 71.995 | 71.995 | 14,047 |
| 2024-05-01 | 70.250 | 70.460 | 68.890 | 70.460 | 70.460 | 18,701 |
| 2024-04-30 | 72.620 | 74.400 | 70.820 | 71.208 | 71.208 | 9,441 |
| 2024-04-29 | 71.950 | 74.000 | 71.600 | 71.730 | 71.730 | 16,662 |
| 2024-04-26 | 71.810 | 71.850 | 70.750 | 71.570 | 71.570 | 5,914 |
| 2024-04-25 | 70.420 | 71.270 | 69.460 | 70.930 | 70.930 | 6,060 |
| 2024-04-24 | 74.000 | 74.770 | 71.680 | 72.010 | 72.010 | 8,873 |
| 2024-04-23 | 71.325 | 74.525 | 71.230 | 74.418 | 74.418 | 14,405 |
| 2024-04-22 | 70.300 | 70.940 | 69.310 | 70.852 | 70.852 | 12,643 |
| 2024-04-19 | 66.600 | 71.613 | 66.600 | 69.772 | 69.772 | 21,282 |
| 2024-04-18 | 69.192 | 70.946 | 68.170 | 69.216 | 69.216 | 21,536 |
| 2024-04-17 | 69.468 | 70.970 | 69.160 | 69.920 | 69.920 | 10,249 |
| 2024-04-16 | 68.350 | 69.330 | 68.010 | 69.316 | 69.316 | 13,881 |
| 2024-04-15 | 68.870 | 70.350 | 68.490 | 68.971 | 68.971 | 8,851 |
| 2024-04-12 | 70.835 | 71.120 | 69.620 | 69.970 | 69.970 | 6,720 |
| 2024-04-11 | 71.320 | 72.264 | 70.520 | 72.058 | 72.058 | 9,960 |
| 2024-04-10 | 73.300 | 73.300 | 71.630 | 72.000 | 72.000 | 8,776 |
| 2024-04-09 | 74.600 | 75.070 | 73.540 | 74.476 | 74.476 | 13,811 |
| 2024-04-08 | 75.300 | 75.520 | 73.310 | 74.669 | 74.669 | 11,984 |
| 2024-04-05 | 76.500 | 76.500 | 73.772 | 75.350 | 75.350 | 7,280 |
| 2024-04-04 | 76.170 | 77.058 | 75.440 | 76.070 | 76.070 | 6,604 |
| 2024-04-03 | 78.200 | 79.185 | 76.256 | 76.804 | 76.804 | 12,390 |
| 2024-04-02 | 76.670 | 77.916 | 75.972 | 77.575 | 77.575 | 16,123 |
| 2024-03-28 | 78.650 | 79.190 | 77.670 | 77.850 | 77.850 | 17,186 |
| 2024-03-27 | 79.230 | 79.360 | 77.452 | 77.780 | 77.780 | 7,184 |
| 2024-03-26 | 79.070 | 79.700 | 77.860 | 79.360 | 79.360 | 11,904 |
| 2024-03-25 | 78.360 | 79.420 | 77.690 | 79.403 | 79.403 | 12,306 |
| 2024-03-22 | 79.150 | 80.230 | 78.380 | 78.630 | 78.630 | 9,914 |
| 2024-03-21 | 81.750 | 83.338 | 79.972 | 80.237 | 80.237 | 18,996 |
| 2024-03-20 | 77.530 | 80.686 | 77.390 | 80.686 | 80.686 | 14,725 |
| 2024-03-19 | 76.730 | 78.470 | 75.380 | 77.670 | 77.670 | 8,460 |
| 2024-03-18 | 77.870 | 78.000 | 76.310 | 77.480 | 77.480 | 13,691 |
| 2024-03-15 | 78.410 | 79.030 | 76.768 | 77.600 | 77.600 | 5,980 |
| 2024-03-14 | 78.805 | 79.800 | 77.585 | 77.804 | 77.804 | 16,632 |
| 2024-03-13 | 76.800 | 79.170 | 76.180 | 78.820 | 78.820 | 15,067 |
| 2024-03-12 | 76.425 | 76.690 | 74.770 | 76.465 | 76.465 | 9,063 |
| 2024-03-11 | 76.030 | 76.270 | 74.470 | 75.380 | 75.380 | 12,601 |
| 2024-03-08 | 76.200 | 79.570 | 76.080 | 76.585 | 76.585 | 38,448 |
| 2024-03-07 | 74.440 | 75.880 | 73.320 | 75.740 | 75.740 | 9,160 |
| 2024-03-06 | 74.310 | 74.815 | 72.910 | 73.690 | 73.690 | 9,410 |
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.