Shopify Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	42.940	44.103	42.940	43.331	43.331	36,809
2023-03-13	40.570	42.750	39.800	42.205	42.205	48,749
2023-03-10	42.170	42.574	40.595	40.990	40.990	26,367
2023-03-09	43.730	45.945	42.865	42.905	42.905	100,686
2023-03-08	42.210	43.105	42.050	42.815	42.815	16,457
2023-03-07	43.030	43.675	42.250	42.940	42.940	37,831
2023-03-06	43.780	44.050	43.220	43.410	43.410	27,933
2023-03-03	41.380	43.100	41.260	43.100	43.100	106,157
2023-03-02	39.150	41.331	39.070	41.065	41.065	15,561
2023-03-01	41.185	41.430	40.130	40.201	40.201	8,694
2023-02-28	40.850	41.275	40.480	41.275	41.275	31,501
2023-02-27	41.200	41.200	39.740	40.522	40.522	96,669
2023-02-24	40.458	40.875	39.875	40.510	40.510	30,578
2023-02-23	42.713	42.763	40.952	42.280	42.280	15,993
2023-02-22	42.097	42.910	41.055	42.355	42.355	48,873
2023-02-21	42.080	42.760	41.150	41.350	41.350	33,556
2023-02-17	44.115	45.000	42.969	43.131	43.131	17,965
2023-02-16	45.790	46.790	44.330	44.922	44.922	71,527
2023-02-15	51.005	53.587	50.355	53.587	53.587	32,558
2023-02-14	48.836	50.630	47.955	49.296	49.296	31,595
2023-02-13	48.695	49.109	48.009	48.848	48.848	14,660
2023-02-10	48.825	49.010	47.400	47.891	47.891	21,107
2023-02-09	50.980	51.260	49.670	50.280	50.280	17,936
2023-02-08	50.880	51.600	49.950	50.180	50.180	12,597
2023-02-07	51.667	51.673	49.400	50.535	50.535	16,390
2023-02-06	52.127	52.870	51.622	51.980	51.980	30,782
2023-02-03	51.230	54.605	51.100	52.940	52.940	52,683
2023-02-02	52.830	54.458	52.564	53.795	53.795	70,565
2023-02-01	49.440	50.795	48.405	49.440	49.440	29,489
2023-01-31	48.285	49.705	47.780	48.919	48.919	38,227
2023-01-30	49.490	49.510	47.600	47.940	47.940	29,353
2023-01-27	47.627	50.095	47.627	49.460	49.460	61,132
2023-01-26	48.715	49.050	46.485	47.980	47.980	71,928
2023-01-25	44.500	47.340	44.360	47.340	47.340	78,511
2023-01-24	44.890	44.890	42.652	42.850	42.850	34,023
2023-01-23	42.005	43.435	41.915	43.255	43.255	57,114
2023-01-20	38.690	39.817	38.265	39.817	39.817	17,424
2023-01-19	38.325	39.315	37.940	38.429	38.429	22,785
2023-01-18	40.460	40.995	39.371	39.688	39.688	28,085
2023-01-17	39.248	39.850	38.125	39.735	39.735	41,582
2023-01-13	35.900	38.480	35.705	38.355	38.355	48,626
2023-01-12	37.170	37.190	35.641	36.540	36.540	19,344
2023-01-11	36.780	37.295	35.905	36.635	36.635	13,221
2023-01-10	36.948	37.380	36.095	36.642	36.642	28,028
2023-01-09	37.685	38.481	37.450	38.285	38.285	39,768
2023-01-06	35.770	37.228	34.976	37.085	37.085	38,129
2023-01-05	36.630	36.630	35.450	36.302	36.302	45,357
2023-01-04	36.605	37.677	35.806	37.260	37.260	30,569
2023-01-03	35.800	36.350	34.711	35.445	35.445	38,167
2022-12-30	34.280	35.122	34.160	34.290	34.290	26,709
2022-12-29	33.205	35.105	33.105	35.039	35.039	12,955
2022-12-28	33.060	33.698	32.720	32.735	32.735	16,820
2022-12-23	34.168	34.400	33.109	33.515	33.515	32,879
2022-12-22	35.512	35.548	33.390	33.835	33.835	21,225
2022-12-21	35.820	36.810	35.290	36.561	36.561	13,759
2022-12-20	34.885	37.096	34.880	36.132	36.132	27,367
2022-12-19	36.065	36.100	35.280	35.515	35.515	18,289
2022-12-16	36.292	37.010	35.675	35.882	35.882	15,617
2022-12-15	37.165	37.680	36.292	36.295	36.295	16,658
2022-12-14	38.400	39.402	37.760	38.385	38.385	13,933

← NewerPage 16 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.