Shopify Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 115.08 | 117.30 | 108.79 | 114.54 | 114.54 | 51,824 |
| 2026-02-04 | 118.70 | 120.99 | 109.94 | 112.51 | 112.51 | 40,065 |
| 2026-02-03 | 132.97 | 136.10 | 117.54 | 118.90 | 118.90 | 44,518 |
| 2026-02-02 | 128.23 | 136.57 | 126.22 | 133.07 | 133.07 | 19,360 |
| 2026-01-30 | 141.82 | 143.87 | 132.54 | 133.23 | 133.23 | 12,757 |
| 2026-01-29 | 139.97 | 144.12 | 137.48 | 142.24 | 142.24 | 10,204 |
| 2026-01-28 | 138.28 | 141.01 | 136.95 | 140.44 | 140.44 | 10,996 |
| 2026-01-27 | 137.38 | 138.98 | 135.49 | 136.35 | 136.35 | 10,130 |
| 2026-01-26 | 136.88 | 139.00 | 135.92 | 136.40 | 136.40 | 9,640 |
| 2026-01-23 | 138.40 | 140.00 | 134.65 | 138.08 | 138.08 | 18,061 |
| 2026-01-22 | 139.29 | 143.65 | 137.26 | 139.01 | 139.01 | 13,590 |
| 2026-01-21 | 146.05 | 147.98 | 137.93 | 138.80 | 138.80 | 15,092 |
| 2026-01-20 | 153.11 | 153.11 | 146.01 | 146.67 | 146.67 | 18,100 |
| 2026-01-19 | 157.59 | 157.59 | 157.59 | 157.59 | 157.59 | 0 |
| 2026-01-16 | 158.50 | 159.84 | 155.82 | 157.59 | 157.59 | 4,762 |
| 2026-01-15 | 157.32 | 161.24 | 156.68 | 158.82 | 158.82 | 8,924 |
| 2026-01-14 | 166.90 | 167.13 | 153.78 | 156.79 | 156.79 | 17,906 |
| 2026-01-13 | 167.90 | 170.89 | 164.57 | 165.30 | 165.30 | 14,894 |
| 2026-01-12 | 165.72 | 166.48 | 161.00 | 165.70 | 165.70 | 50,356 |
| 2026-01-09 | 168.43 | 169.74 | 163.10 | 165.19 | 165.19 | 12,381 |
| 2026-01-08 | 166.48 | 170.00 | 163.76 | 164.93 | 164.93 | 5,940 |
| 2026-01-07 | 168.00 | 169.47 | 164.78 | 168.41 | 168.41 | 19,993 |
| 2026-01-06 | 164.50 | 166.24 | 160.40 | 166.16 | 166.16 | 6,293 |
| 2026-01-05 | 158.56 | 166.45 | 157.15 | 166.45 | 166.45 | 7,140 |
| 2026-01-02 | 160.51 | 164.63 | 155.20 | 157.40 | 157.40 | 6,057 |
| 2025-12-31 | 163.10 | 164.57 | 159.89 | 162.35 | 162.35 | 2,705 |
| 2025-12-30 | 167.51 | 169.90 | 165.00 | 166.05 | 166.05 | 18,093 |
| 2025-12-29 | 170.69 | 171.00 | 167.36 | 168.14 | 168.14 | 12,733 |
| 2025-12-24 | 169.69 | 171.66 | 167.40 | 169.44 | 169.44 | 984 |
| 2025-12-23 | 169.69 | 172.00 | 166.50 | 168.34 | 168.34 | 4,516 |
| 2025-12-22 | 171.47 | 173.05 | 169.59 | 169.88 | 169.88 | 4,779 |
| 2025-12-19 | 167.00 | 170.81 | 166.90 | 170.39 | 170.39 | 4,337 |
| 2025-12-18 | 162.02 | 172.98 | 162.02 | 167.59 | 167.59 | 11,340 |
| 2025-12-17 | 162.99 | 170.27 | 162.26 | 162.69 | 162.69 | 10,018 |
| 2025-12-16 | 157.12 | 163.15 | 155.68 | 162.53 | 162.53 | 5,280 |
| 2025-12-15 | 164.01 | 169.08 | 161.36 | 162.93 | 162.93 | 6,193 |
| 2025-12-12 | 165.62 | 166.02 | 159.17 | 163.92 | 163.92 | 6,099 |
| 2025-12-11 | 165.34 | 167.50 | 162.48 | 163.43 | 163.43 | 10,467 |
| 2025-12-10 | 159.93 | 164.47 | 158.41 | 164.47 | 164.47 | 17,578 |
| 2025-12-09 | 158.00 | 162.42 | 156.50 | 161.13 | 161.13 | 5,014 |
| 2025-12-08 | 161.80 | 163.66 | 156.48 | 156.93 | 156.93 | 6,221 |
| 2025-12-05 | 163.49 | 165.00 | 159.23 | 159.37 | 159.37 | 3,528 |
| 2025-12-04 | 160.40 | 162.52 | 157.68 | 161.43 | 161.43 | 12,834 |
| 2025-12-03 | 157.73 | 160.00 | 155.47 | 159.89 | 159.89 | 4,909 |
| 2025-12-02 | 149.53 | 158.68 | 149.00 | 158.38 | 158.38 | 11,457 |
| 2025-12-01 | 159.45 | 159.45 | 150.00 | 152.33 | 152.33 | 7,058 |
| 2025-11-28 | 160.40 | 162.00 | 157.84 | 158.30 | 158.30 | 5,785 |
| 2025-11-27 | 159.87 | 159.87 | 159.87 | 159.87 | 159.87 | 0 |
| 2025-11-26 | 158.63 | 161.29 | 157.50 | 159.87 | 159.87 | 5,192 |
| 2025-11-25 | 154.50 | 158.23 | 151.54 | 155.61 | 155.61 | 7,896 |
| 2025-11-24 | 149.91 | 155.57 | 147.13 | 155.34 | 155.34 | 8,213 |
| 2025-11-21 | 145.50 | 149.22 | 140.41 | 149.22 | 149.22 | 10,364 |
| 2025-11-20 | 149.88 | 155.30 | 144.94 | 144.94 | 144.94 | 15,258 |
| 2025-11-19 | 139.91 | 146.73 | 139.00 | 145.53 | 145.53 | 6,131 |
| 2025-11-18 | 138.31 | 141.68 | 136.42 | 141.38 | 141.38 | 13,191 |
| 2025-11-17 | 147.05 | 149.50 | 141.57 | 141.97 | 141.97 | 13,374 |
| 2025-11-14 | 144.00 | 149.64 | 141.00 | 147.59 | 147.59 | 6,775 |
| 2025-11-13 | 157.30 | 157.30 | 143.81 | 144.81 | 144.81 | 21,408 |
| 2025-11-12 | 160.00 | 161.23 | 156.68 | 156.68 | 156.68 | 6,820 |
| 2025-11-11 | 157.91 | 160.00 | 156.00 | 159.90 | 159.90 | 7,121 |
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.