Shopify Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	128.41	129.79	125.12	127.81	127.81	11,621
2026-05-01	122.26	127.25	121.30	127.01	127.01	14,595
2026-04-30	120.21	123.06	114.56	121.41	121.41	15,188
2026-04-29	122.50	123.62	119.50	120.50	120.50	9,086
2026-04-28	123.99	127.30	122.69	122.96	122.96	7,197
2026-04-27	126.13	127.00	123.43	123.91	123.91	10,499
2026-04-24	125.45	126.52	121.76	124.67	124.67	18,386
2026-04-23	129.01	130.70	121.83	124.08	124.08	15,426
2026-04-22	132.50	134.75	130.50	132.41	132.41	10,005
2026-04-21	135.81	137.29	131.40	132.48	132.48	14,141
2026-04-20	129.87	134.34	126.86	133.92	133.92	27,471
2026-04-17	127.20	133.30	126.58	131.91	131.91	25,195
2026-04-16	128.88	130.95	125.90	127.07	127.07	9,332
2026-04-15	118.35	127.21	116.84	127.18	127.18	20,698
2026-04-14	117.47	119.11	115.00	115.89	115.89	35,705
2026-04-13	109.50	115.55	107.97	114.83	114.83	21,412
2026-04-10	112.15	114.00	109.22	109.22	109.22	22,888
2026-04-09	120.92	123.75	112.18	113.08	113.08	17,510
2026-04-08	123.90	126.50	121.95	122.68	122.68	17,765
2026-04-07	117.90	119.50	113.69	115.79	115.79	6,360
2026-04-02	115.20	119.51	112.03	118.18	118.18	13,710
2026-04-01	119.49	122.19	116.37	118.93	118.93	12,410
2026-03-31	113.21	118.77	110.99	118.35	118.35	8,548
2026-03-30	112.45	114.57	109.25	111.71	111.71	8,644
2026-03-27	116.30	117.80	110.25	111.25	111.25	12,974
2026-03-26	117.40	120.60	115.11	115.47	115.47	9,079
2026-03-25	118.25	121.13	115.79	117.04	117.04	23,143
2026-03-24	120.18	121.98	114.57	116.02	116.02	10,674
2026-03-23	115.00	122.66	113.50	121.76	121.76	8,586
2026-03-20	122.68	123.35	115.88	116.24	116.24	10,455
2026-03-19	124.17	127.65	120.51	123.11	123.11	9,207
2026-03-18	129.32	131.77	124.11	124.96	124.96	8,071
2026-03-17	125.20	132.95	124.10	128.79	128.79	13,077
2026-03-16	124.70	127.65	122.00	126.26	126.26	6,089
2026-03-13	126.25	128.86	121.18	122.60	122.60	6,951
2026-03-12	127.98	131.61	125.70	126.33	126.33	7,815
2026-03-11	130.63	134.41	126.69	128.56	128.56	13,179
2026-03-10	132.62	135.00	128.49	129.62	129.62	15,962
2026-03-09	126.08	132.58	123.80	130.73	130.73	7,940
2026-03-06	135.90	137.41	128.14	133.63	133.63	64,233
2026-03-05	130.00	135.93	126.53	134.38	134.38	30,634
2026-03-04	120.23	130.20	120.06	130.06	130.06	15,885
2026-03-03	118.30	121.71	112.50	120.86	120.86	13,189
2026-03-02	118.00	120.24	114.42	119.22	119.22	24,986
2026-02-27	126.33	126.80	118.56	119.61	119.61	13,654
2026-02-26	121.00	125.85	119.00	124.55	124.55	21,056
2026-02-25	117.40	123.58	117.00	120.99	120.99	14,316
2026-02-24	118.37	120.24	115.70	118.96	118.96	44,788
2026-02-23	123.61	126.70	115.88	116.90	116.90	44,656
2026-02-20	124.53	130.97	120.68	127.71	127.71	19,765
2026-02-19	122.65	124.65	118.97	123.10	123.10	11,316
2026-02-18	113.47	124.71	111.54	123.86	123.86	36,115
2026-02-17	112.42	116.45	110.00	114.30	114.30	27,107
2026-02-16	111.92	111.92	111.92	111.92	111.92	0
2026-02-13	109.60	112.85	107.62	111.92	111.92	35,103
2026-02-12	119.11	121.90	104.93	108.66	108.66	115,016
2026-02-11	130.08	145.50	109.61	116.41	116.41	107,887
2026-02-10	122.13	128.81	121.44	126.83	126.83	30,554
2026-02-09	113.15	119.79	110.88	119.75	119.75	13,876
2026-02-06	108.50	115.03	107.00	110.01	110.01	12,323

← NewerPage 3 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.