Shopify Inc. Cl A historical data

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

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

← NewerPage 4 of 21 · 1,244 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.