Shopify Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 74.733 | 74.990 | 72.610 | 73.502 | 73.502 | 19,416 |
| 2024-03-04 | 76.339 | 76.580 | 73.960 | 75.763 | 75.763 | 22,579 |
| 2024-03-01 | 76.770 | 78.660 | 76.370 | 77.240 | 77.240 | 8,900 |
| 2024-02-29 | 76.225 | 77.130 | 75.020 | 76.070 | 76.070 | 11,316 |
| 2024-02-28 | 76.600 | 76.600 | 74.750 | 75.480 | 75.480 | 16,261 |
| 2024-02-27 | 77.560 | 77.580 | 75.910 | 76.640 | 76.640 | 16,160 |
| 2024-02-26 | 76.510 | 78.200 | 76.290 | 77.700 | 77.700 | 16,734 |
| 2024-02-23 | 75.000 | 76.770 | 73.840 | 76.053 | 76.053 | 18,944 |
| 2024-02-22 | 78.120 | 78.500 | 75.414 | 75.664 | 75.664 | 27,072 |
| 2024-02-21 | 77.700 | 78.050 | 74.920 | 75.436 | 75.436 | 22,578 |
| 2024-02-20 | 80.000 | 80.350 | 77.730 | 79.246 | 79.246 | 22,987 |
| 2024-02-16 | 83.680 | 83.870 | 81.100 | 81.780 | 81.780 | 33,500 |
| 2024-02-15 | 81.450 | 83.380 | 79.570 | 82.840 | 82.840 | 55,136 |
| 2024-02-14 | 78.060 | 80.340 | 77.300 | 79.700 | 79.700 | 50,399 |
| 2024-02-13 | 87.440 | 87.440 | 77.120 | 78.010 | 78.010 | 115,600 |
| 2024-02-12 | 94.000 | 94.000 | 89.500 | 89.800 | 89.800 | 79,649 |
| 2024-02-09 | 90.000 | 91.138 | 88.930 | 91.078 | 91.078 | 55,110 |
| 2024-02-08 | 85.450 | 91.500 | 85.010 | 87.930 | 87.930 | 46,621 |
| 2024-02-07 | 82.086 | 85.100 | 81.875 | 84.949 | 84.949 | 32,226 |
| 2024-02-06 | 81.560 | 82.010 | 79.770 | 80.880 | 80.880 | 16,141 |
| 2024-02-05 | 82.998 | 82.998 | 80.060 | 81.440 | 81.440 | 30,904 |
| 2024-02-02 | 80.450 | 82.490 | 79.447 | 82.446 | 82.446 | 54,405 |
| 2024-02-01 | 80.260 | 80.260 | 75.880 | 75.990 | 75.990 | 47,756 |
| 2024-01-31 | 82.000 | 82.200 | 80.550 | 81.200 | 81.200 | 15,049 |
| 2024-01-30 | 84.050 | 84.050 | 81.670 | 82.070 | 82.070 | 25,845 |
| 2024-01-26 | 80.510 | 82.840 | 80.510 | 82.020 | 82.020 | 45,891 |
| 2024-01-25 | 81.240 | 81.700 | 79.170 | 79.335 | 79.335 | 32,461 |
| 2024-01-24 | 82.300 | 83.330 | 80.850 | 80.850 | 80.850 | 28,484 |
| 2024-01-23 | 80.800 | 81.610 | 79.570 | 80.540 | 80.540 | 42,477 |
| 2024-01-22 | 81.000 | 82.820 | 79.800 | 80.333 | 80.333 | 97,249 |
| 2024-01-19 | 77.355 | 79.170 | 76.290 | 79.155 | 79.155 | 49,162 |
| 2024-01-18 | 79.210 | 80.940 | 77.210 | 77.810 | 77.810 | 54,546 |
| 2024-01-17 | 80.080 | 80.290 | 77.520 | 79.551 | 79.551 | 52,140 |
| 2024-01-16 | 80.290 | 82.080 | 79.680 | 81.182 | 81.182 | 54,143 |
| 2024-01-12 | 81.380 | 83.190 | 81.030 | 81.690 | 81.690 | 15,482 |
| 2024-01-11 | 81.790 | 82.616 | 79.120 | 81.280 | 81.280 | 28,087 |
| 2024-01-10 | 80.580 | 81.280 | 79.384 | 81.028 | 81.028 | 23,566 |
| 2024-01-09 | 77.380 | 79.830 | 77.010 | 79.700 | 79.700 | 60,125 |
| 2024-01-08 | 74.940 | 77.235 | 74.726 | 77.101 | 77.101 | 15,056 |
| 2024-01-05 | 73.360 | 75.895 | 73.360 | 74.610 | 74.610 | 43,042 |
| 2024-01-04 | 71.630 | 73.980 | 70.812 | 73.205 | 73.205 | 38,409 |
| 2024-01-03 | 72.170 | 72.970 | 71.190 | 71.453 | 71.453 | 65,914 |
| 2024-01-02 | 77.260 | 77.260 | 72.910 | 73.838 | 73.838 | 44,676 |
| 2023-12-29 | 79.170 | 79.710 | 77.290 | 77.840 | 77.840 | 24,496 |
| 2023-12-28 | 78.284 | 78.940 | 77.510 | 78.690 | 78.690 | 33,738 |
| 2023-12-27 | 78.250 | 78.590 | 77.380 | 78.110 | 78.110 | 44,044 |
| 2023-12-22 | 76.090 | 77.150 | 76.090 | 76.750 | 76.750 | 52,147 |
| 2023-12-21 | 75.430 | 77.240 | 75.430 | 75.980 | 75.980 | 57,782 |
| 2023-12-20 | 78.100 | 78.665 | 76.910 | 77.870 | 77.870 | 27,310 |
| 2023-12-19 | 76.970 | 79.940 | 76.970 | 79.830 | 79.830 | 28,411 |
| 2023-12-18 | 76.150 | 77.430 | 75.630 | 77.080 | 77.080 | 18,207 |
| 2023-12-15 | 77.670 | 77.950 | 76.350 | 76.720 | 76.720 | 20,742 |
| 2023-12-14 | 74.960 | 76.720 | 74.940 | 76.270 | 76.270 | 25,654 |
| 2023-12-13 | 72.675 | 73.270 | 71.165 | 72.530 | 72.530 | 24,852 |
| 2023-12-12 | 73.220 | 73.220 | 71.112 | 71.940 | 71.940 | 10,905 |
| 2023-12-11 | 72.440 | 73.609 | 72.360 | 73.030 | 73.030 | 18,094 |
| 2023-12-08 | 71.260 | 72.830 | 71.260 | 72.830 | 72.830 | 29,797 |
| 2023-12-07 | 70.950 | 72.231 | 70.030 | 71.580 | 71.580 | 24,846 |
| 2023-12-06 | 73.818 | 74.120 | 71.910 | 72.179 | 72.179 | 61,846 |
| 2023-12-05 | 71.960 | 73.600 | 71.140 | 73.600 | 73.600 | 26,656 |
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.