Shopify Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 156.83 | 159.55 | 155.98 | 157.53 | 157.53 | 19,212 |
| 2025-11-07 | 156.74 | 156.85 | 146.88 | 151.13 | 151.13 | 22,817 |
| 2025-11-06 | 163.00 | 163.23 | 156.00 | 157.77 | 157.77 | 10,859 |
| 2025-11-05 | 160.67 | 166.55 | 156.66 | 165.48 | 165.48 | 12,693 |
| 2025-11-04 | 168.12 | 174.13 | 157.45 | 164.44 | 164.44 | 54,331 |
| 2025-11-03 | 175.39 | 178.27 | 169.88 | 174.51 | 174.51 | 16,630 |
| 2025-10-31 | 175.00 | 179.81 | 171.69 | 173.83 | 173.83 | 146,236 |
| 2025-10-30 | 179.97 | 181.00 | 173.72 | 174.03 | 174.03 | 16,409 |
| 2025-10-29 | 179.18 | 182.15 | 176.33 | 177.84 | 177.84 | 104,165 |
| 2025-10-28 | 175.20 | 179.49 | 172.85 | 179.41 | 179.41 | 13,710 |
| 2025-10-27 | 175.00 | 176.75 | 172.80 | 175.42 | 175.42 | 27,771 |
| 2025-10-24 | 167.90 | 174.65 | 167.60 | 174.11 | 174.11 | 11,834 |
| 2025-10-23 | 162.60 | 167.02 | 162.10 | 167.00 | 167.00 | 15,713 |
| 2025-10-22 | 163.00 | 165.00 | 159.40 | 159.84 | 159.84 | 8,413 |
| 2025-10-21 | 164.98 | 165.50 | 161.10 | 163.24 | 163.24 | 5,541 |
| 2025-10-20 | 159.77 | 165.03 | 158.90 | 164.14 | 164.14 | 11,633 |
| 2025-10-17 | 153.92 | 158.78 | 151.00 | 158.64 | 158.64 | 4,912 |
| 2025-10-16 | 156.58 | 164.42 | 156.58 | 158.11 | 158.11 | 14,423 |
| 2025-10-15 | 153.80 | 158.64 | 153.17 | 155.75 | 155.75 | 28,952 |
| 2025-10-14 | 151.60 | 154.50 | 145.26 | 154.50 | 154.50 | 22,280 |
| 2025-10-13 | 154.00 | 157.00 | 151.26 | 153.29 | 153.29 | 14,633 |
| 2025-10-10 | 164.05 | 165.17 | 152.04 | 152.40 | 152.40 | 19,564 |
| 2025-10-09 | 165.80 | 167.58 | 162.49 | 163.00 | 163.00 | 8,808 |
| 2025-10-08 | 161.38 | 166.82 | 161.28 | 164.85 | 164.85 | 10,783 |
| 2025-10-07 | 160.90 | 168.14 | 160.83 | 162.44 | 162.44 | 10,486 |
| 2025-10-06 | 164.02 | 169.62 | 162.40 | 165.51 | 165.51 | 22,395 |
| 2025-10-03 | 152.29 | 162.43 | 151.50 | 159.36 | 159.36 | 25,594 |
| 2025-10-02 | 149.90 | 151.39 | 147.96 | 149.35 | 149.35 | 8,781 |
| 2025-10-01 | 146.14 | 151.72 | 146.06 | 149.10 | 149.10 | 12,875 |
| 2025-09-30 | 149.98 | 151.34 | 145.47 | 147.82 | 147.82 | 13,912 |
| 2025-09-29 | 142.64 | 148.37 | 140.50 | 147.89 | 147.89 | 9,389 |
| 2025-09-26 | 143.53 | 145.00 | 139.54 | 140.21 | 140.21 | 12,787 |
| 2025-09-25 | 148.86 | 148.86 | 142.06 | 142.77 | 142.77 | 12,620 |
| 2025-09-24 | 150.00 | 152.03 | 148.69 | 149.05 | 149.05 | 4,746 |
| 2025-09-23 | 157.50 | 157.50 | 149.39 | 149.42 | 149.42 | 11,301 |
| 2025-09-22 | 154.96 | 158.93 | 151.89 | 158.70 | 158.70 | 13,324 |
| 2025-09-19 | 152.57 | 155.05 | 151.96 | 154.06 | 154.06 | 11,897 |
| 2025-09-18 | 150.00 | 152.87 | 148.27 | 151.65 | 151.65 | 8,548 |
| 2025-09-17 | 147.02 | 149.12 | 145.50 | 146.64 | 146.64 | 4,802 |
| 2025-09-16 | 148.41 | 150.06 | 145.31 | 146.40 | 146.40 | 5,958 |
| 2025-09-15 | 144.49 | 147.88 | 143.25 | 147.05 | 147.05 | 16,968 |
| 2025-09-12 | 144.97 | 144.97 | 141.68 | 142.05 | 142.05 | 5,244 |
| 2025-09-11 | 141.99 | 146.86 | 141.99 | 146.15 | 146.15 | 13,347 |
| 2025-09-10 | 143.50 | 145.39 | 142.62 | 142.99 | 142.99 | 34,790 |
| 2025-09-09 | 144.50 | 146.47 | 142.85 | 143.79 | 143.79 | 17,864 |
| 2025-09-08 | 147.69 | 148.55 | 144.26 | 146.42 | 146.42 | 7,630 |
| 2025-09-05 | 145.57 | 147.87 | 144.95 | 146.59 | 146.59 | 17,962 |
| 2025-09-04 | 140.40 | 145.61 | 140.07 | 145.16 | 145.16 | 14,380 |
| 2025-09-03 | 138.23 | 140.84 | 138.11 | 139.52 | 139.52 | 6,305 |
| 2025-09-02 | 141.18 | 141.28 | 133.42 | 138.83 | 138.83 | 56,497 |
| 2025-09-01 | 141.59 | 141.59 | 141.59 | 141.59 | 141.59 | 0 |
| 2025-08-29 | 141.71 | 142.85 | 139.98 | 141.59 | 141.59 | 7,220 |
| 2025-08-28 | 140.44 | 144.16 | 140.00 | 142.81 | 142.81 | 11,233 |
| 2025-08-27 | 141.00 | 142.50 | 137.45 | 139.35 | 139.35 | 21,760 |
| 2025-08-26 | 140.50 | 141.00 | 139.28 | 139.50 | 139.50 | 14,584 |
| 2025-08-25 | 142.07 | 142.63 | 139.78 | 140.94 | 140.94 | 7,792 |
| 2025-08-22 | 136.77 | 143.06 | 135.57 | 142.32 | 142.32 | 7,956 |
| 2025-08-21 | 136.85 | 137.84 | 134.97 | 136.25 | 136.25 | 12,800 |
| 2025-08-20 | 138.47 | 138.96 | 134.76 | 137.14 | 137.14 | 35,023 |
| 2025-08-19 | 143.00 | 144.27 | 139.13 | 139.90 | 139.90 | 30,063 |
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.