Shopify Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	71.960	73.600	71.140	73.600	73.600	26,656
2023-12-04	73.000	73.620	71.380	72.538	72.538	17,174
2023-12-01	72.724	73.681	71.760	73.681	73.681	12,512
2023-11-30	73.390	73.740	72.130	73.040	73.040	7,941
2023-11-29	74.524	75.050	73.492	74.040	74.040	30,718
2023-11-28	71.750	74.215	71.640	73.430	73.430	20,091
2023-11-27	71.000	74.430	71.000	74.400	74.400	72,603
2023-11-24	70.620	71.199	70.260	70.355	70.355	18,288
2023-11-22	69.680	71.530	69.170	70.891	70.891	20,146
2023-11-21	68.855	69.646	68.160	69.498	69.498	27,637
2023-11-20	68.700	70.150	68.040	69.780	69.780	38,101
2023-11-17	67.188	68.860	66.800	68.570	68.570	32,441
2023-11-16	69.500	69.500	66.660	67.160	67.160	24,903
2023-11-15	66.550	68.330	65.760	67.651	67.651	35,390
2023-11-14	64.140	65.850	64.008	65.540	65.540	41,332
2023-11-13	61.230	62.320	60.250	62.188	62.188	28,215
2023-11-10	60.250	61.590	59.955	61.540	61.540	42,543
2023-11-09	62.550	63.260	61.403	61.403	61.403	32,896
2023-11-08	61.450	62.608	60.730	62.608	62.608	36,654
2023-11-07	61.060	62.339	60.010	61.900	61.900	71,637
2023-11-06	61.510	61.850	59.740	59.840	59.840	54,619
2023-11-03	59.888	61.810	58.950	61.740	61.740	66,830
2023-11-02	49.500	60.130	49.500	59.990	59.990	144,735
2023-11-01	47.250	48.640	47.190	48.370	48.370	30,153
2023-10-31	47.260	47.619	45.531	47.619	47.619	65,707
2023-10-30	47.186	47.846	46.260	47.259	47.259	104,534
2023-10-27	47.420	48.100	46.075	46.342	46.342	64,651
2023-10-26	48.609	49.285	45.800	46.566	46.566	69,639
2023-10-25	52.390	52.390	48.410	48.745	48.745	76,037
2023-10-24	51.290	52.850	51.290	52.090	52.090	68,811
2023-10-23	50.290	51.934	49.684	51.410	51.410	57,671
2023-10-20	51.383	52.480	50.632	51.575	51.575	64,957
2023-10-19	53.190	53.300	51.520	52.010	52.010	74,536
2023-10-18	54.513	56.170	53.561	53.595	53.595	83,650
2023-10-17	52.580	54.460	52.500	53.852	53.852	80,205
2023-10-16	51.930	53.393	51.100	53.300	53.300	63,730
2023-10-13	53.500	54.162	50.919	50.949	50.949	38,875
2023-10-12	54.560	55.006	52.965	52.980	52.980	65,495
2023-10-11	55.536	55.610	53.710	54.060	54.060	80,577
2023-10-10	53.810	55.575	53.589	55.160	55.160	66,055
2023-10-09	52.445	53.920	52.075	52.848	52.848	69,279
2023-10-06	51.280	53.867	51.210	53.345	53.345	69,392
2023-10-05	52.010	52.514	51.141	51.901	51.901	61,151
2023-10-04	51.390	52.575	51.262	51.677	51.677	81,366
2023-10-03	53.210	53.669	51.395	51.421	51.421	40,551
2023-10-02	55.000	55.211	53.549	54.202	54.202	81,110
2023-09-29	54.308	55.578	54.171	54.629	54.629	88,212
2023-09-28	52.000	53.880	50.590	53.450	53.450	86,916
2023-09-27	51.880	52.480	51.031	51.149	51.149	78,180
2023-09-26	53.770	53.770	51.472	51.560	51.560	43,451
2023-09-25	52.690	53.345	52.322	53.298	53.298	12,672
2023-09-22	54.770	55.270	52.990	52.991	52.991	80,021
2023-09-21	55.268	55.978	54.531	54.531	54.531	24,089
2023-09-20	58.220	58.622	57.624	57.988	57.988	21,344
2023-09-19	59.055	59.060	56.893	58.391	58.391	31,150
2023-09-18	61.900	62.331	59.554	60.132	60.132	35,198
2023-09-15	63.150	63.369	62.091	62.525	62.525	21,249
2023-09-14	63.070	63.768	62.762	63.468	63.468	14,320
2023-09-13	62.330	63.189	61.751	62.962	62.962	17,097
2023-09-12	63.720	64.919	63.277	63.380	63.380	18,920

← NewerPage 13 of 21 · 1,240 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.