Shopify Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	127.44	133.99	124.60	131.15	131.15	22,606
2026-07-27	114.78	126.08	114.50	124.96	124.96	11,022
2026-07-24	112.20	114.50	111.17	114.02	114.02	3,021
2026-07-23	118.55	122.00	111.10	112.70	112.70	10,087
2026-07-22	124.02	125.30	116.78	117.52	117.52	15,877
2026-07-21	123.90	124.50	118.28	123.00	123.00	42,999
2026-07-20	124.40	128.21	120.73	126.92	126.92	7,679
2026-07-17	123.45	125.11	121.30	124.02	124.02	22,628
2026-07-16	124.00	128.00	121.97	127.83	127.83	22,754
2026-07-15	125.01	127.51	120.94	124.50	124.50	13,187
2026-07-14	124.88	126.50	120.21	125.00	125.00	7,019
2026-07-13	122.82	128.01	121.59	125.80	125.80	25,634
2026-07-10	123.94	130.60	122.29	123.36	123.36	24,435
2026-07-09	120.01	122.23	115.95	122.17	122.17	8,051
2026-07-08	122.39	123.00	115.17	117.84	117.84	17,704
2026-07-07	121.37	125.91	120.00	123.87	123.87	8,633
2026-07-06	120.49	121.02	115.79	120.23	120.23	32,236
2026-07-03	120.26	120.26	120.26	120.26	120.26	0
2026-07-02	121.65	123.09	118.60	120.26	120.26	8,585
2026-07-01	113.00	123.66	111.94	122.86	122.86	17,599
2026-06-30	114.01	115.66	110.60	114.59	114.59	12,289
2026-06-29	118.03	120.51	114.48	115.41	115.41	14,972
2026-06-26	109.74	117.77	109.74	116.38	116.38	12,056
2026-06-25	112.28	115.54	111.90	113.53	113.53	12,146
2026-06-24	107.00	112.81	106.50	112.79	112.79	14,988
2026-06-23	107.20	109.94	106.20	108.15	108.15	6,178
2026-06-22	107.00	111.57	105.47	107.80	107.80	10,851
2026-06-19	108.93	108.93	108.93	108.93	108.93	0
2026-06-18	108.90	110.00	106.28	108.93	108.93	10,744
2026-06-17	113.70	114.20	110.68	111.15	111.15	19,903
2026-06-16	112.40	114.53	109.40	113.59	113.59	6,913
2026-06-15	111.77	115.31	110.00	112.45	112.45	15,440
2026-06-12	110.88	113.00	106.99	108.58	108.58	16,515
2026-06-11	107.81	110.00	104.23	108.49	108.49	9,004
2026-06-10	110.00	110.75	106.32	109.82	109.82	19,570
2026-06-09	111.37	116.91	107.15	109.84	109.84	13,374
2026-06-08	109.81	114.75	108.00	111.40	111.40	15,140
2026-06-05	115.00	118.00	109.23	109.56	109.56	37,458
2026-06-04	113.20	117.73	112.00	116.30	116.30	21,867
2026-06-03	117.12	118.01	112.71	113.76	113.76	16,449
2026-06-02	122.35	125.00	115.55	116.00	116.00	24,030
2026-06-01	119.38	124.02	118.56	123.94	123.94	49,002
2026-05-29	114.42	119.83	113.45	118.06	118.06	124,698
2026-05-28	106.65	113.26	106.48	113.17	113.17	54,199
2026-05-27	104.40	109.10	103.32	107.13	107.13	28,637
2026-05-26	104.01	105.09	102.26	103.78	103.78	46,476
2026-05-22	105.50	107.88	104.25	105.19	105.19	13,643
2026-05-21	104.94	106.48	101.27	105.88	105.88	13,001
2026-05-20	101.40	104.84	99.280	104.46	104.46	12,615
2026-05-19	101.87	104.84	100.78	102.00	102.00	40,968
2026-05-18	100.00	102.71	98.960	102.56	102.56	27,392
2026-05-15	99.370	101.40	96.010	101.15	101.15	32,681
2026-05-14	95.740	97.000	94.010	96.110	96.110	35,196
2026-05-13	100.90	101.75	94.810	95.880	95.880	32,936
2026-05-12	103.11	103.70	98.580	98.900	98.900	35,210
2026-05-11	110.74	111.90	102.95	102.95	102.95	43,086
2026-05-08	111.18	112.22	107.35	108.28	108.28	28,712
2026-05-07	105.47	111.25	104.93	109.66	109.66	42,417
2026-05-06	108.31	110.40	104.55	104.62	104.62	113,834
2026-05-05	130.73	133.30	106.93	107.21	107.21	125,106

← NewerPage 2 of 3 · 130 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.