Shopify Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	66.050	66.460	63.402	63.464	63.464	38,306
2023-06-12	62.102	65.590	61.960	65.162	65.162	65,181
2023-06-09	59.760	62.172	59.745	61.260	61.260	47,513
2023-06-08	59.425	61.100	58.133	60.030	60.030	37,297
2023-06-07	63.940	64.815	60.305	60.515	60.515	60,089
2023-06-06	61.660	63.710	60.910	63.698	63.698	70,380
2023-06-05	58.000	60.819	57.930	59.648	59.648	34,365
2023-06-02	59.050	59.778	57.965	58.490	58.490	41,164
2023-06-01	56.450	58.538	55.435	58.395	58.395	25,724
2023-05-31	57.992	59.040	56.740	57.075	57.075	20,883
2023-05-30	60.698	61.475	57.885	57.885	57.885	48,626
2023-05-26	57.938	59.908	57.800	59.100	59.100	28,998
2023-05-25	59.470	59.470	57.679	57.730	57.730	37,435
2023-05-24	57.385	59.790	57.033	59.175	59.175	40,628
2023-05-23	61.212	62.012	59.171	59.420	59.420	52,012
2023-05-22	60.184	64.039	60.184	62.610	62.610	69,881
2023-05-19	60.585	61.000	59.930	60.052	60.052	13,218
2023-05-18	61.080	61.888	60.091	60.108	60.108	39,928
2023-05-17	60.530	60.919	59.460	60.575	60.575	52,175
2023-05-16	61.090	61.948	60.342	60.475	60.475	19,868
2023-05-15	60.810	62.235	60.760	61.970	61.970	25,709
2023-05-12	62.500	62.620	61.125	61.141	61.141	35,027
2023-05-11	62.770	63.060	61.580	62.715	62.715	29,972
2023-05-10	64.200	65.537	63.850	64.230	64.230	35,034
2023-05-09	63.170	63.862	62.391	62.811	62.811	83,933
2023-05-05	57.265	62.342	57.065	62.205	62.205	101,908
2023-05-04	54.354	59.790	54.030	58.622	58.622	321,151
2023-05-03	46.760	47.518	46.595	47.410	47.410	9,760
2023-05-02	46.815	47.542	46.112	47.044	47.044	9,203
2023-04-28	47.200	48.862	46.920	48.503	48.503	20,081
2023-04-27	47.428	47.464	46.420	47.300	47.300	16,432
2023-04-26	47.305	47.380	46.895	47.084	47.084	20,728
2023-04-25	47.340	47.409	46.482	46.482	46.482	33,994
2023-04-24	48.910	49.436	47.592	48.112	48.112	41,192
2023-04-21	48.075	48.739	47.950	48.730	48.730	20,736
2023-04-20	48.400	48.720	47.915	48.439	48.439	20,607
2023-04-19	48.380	49.281	48.330	49.000	49.000	24,375
2023-04-18	48.975	49.815	48.745	49.511	49.511	28,393
2023-04-17	46.000	48.802	46.000	48.802	48.802	17,934
2023-04-14	45.510	46.400	45.135	45.718	45.718	26,334
2023-04-13	45.804	46.635	45.740	46.258	46.258	23,479
2023-04-12	47.385	48.713	45.931	46.038	46.038	106,578
2023-04-11	45.325	45.325	44.201	44.879	44.879	15,613
2023-04-06	44.655	45.588	43.511	45.305	45.305	19,241
2023-04-05	47.340	47.340	45.735	45.745	45.745	21,686
2023-04-04	47.800	48.193	47.430	47.949	47.949	26,577
2023-04-03	47.273	47.455	46.611	47.110	47.110	28,912
2023-03-31	46.880	48.020	46.310	47.941	47.941	24,872
2023-03-30	47.270	47.290	46.082	46.082	46.082	17,479
2023-03-29	44.750	46.427	44.750	46.091	46.091	23,101
2023-03-28	45.037	45.240	44.001	44.170	44.170	18,651
2023-03-27	45.350	45.770	44.362	44.949	44.949	10,491
2023-03-24	45.325	45.337	44.235	44.741	44.741	13,027
2023-03-23	45.820	46.920	45.230	45.534	45.534	31,990
2023-03-22	45.690	47.288	45.102	46.141	46.141	22,885
2023-03-21	44.140	45.875	44.140	45.875	45.875	27,160
2023-03-20	44.095	44.095	42.860	43.520	43.520	25,539
2023-03-17	44.250	45.380	43.823	44.820	44.820	26,878
2023-03-16	43.410	44.527	42.125	44.527	44.527	26,803
2023-03-15	43.083	43.380	42.130	43.330	43.330	38,225

← NewerPage 15 of 21 · 1,239 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.