Shopify Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 141.97 | 142.85 | 140.07 | 142.71 | 142.71 | 7,830 |
| 2025-08-15 | 144.76 | 145.09 | 140.79 | 141.28 | 141.28 | 47,192 |
| 2025-08-14 | 147.50 | 148.45 | 143.00 | 144.94 | 144.94 | 21,934 |
| 2025-08-13 | 150.40 | 151.47 | 148.64 | 150.18 | 150.18 | 7,440 |
| 2025-08-12 | 146.50 | 150.31 | 146.50 | 149.42 | 149.42 | 205,276 |
| 2025-08-11 | 149.84 | 153.13 | 148.02 | 148.41 | 148.41 | 6,309 |
| 2025-08-08 | 151.02 | 151.29 | 148.19 | 149.19 | 149.19 | 5,512 |
| 2025-08-07 | 154.49 | 156.78 | 147.96 | 148.01 | 148.01 | 35,351 |
| 2025-08-06 | 127.00 | 156.32 | 126.85 | 152.96 | 152.96 | 125,255 |
| 2025-08-05 | 126.13 | 126.29 | 123.11 | 126.11 | 126.11 | 8,264 |
| 2025-08-04 | 119.50 | 125.23 | 119.49 | 125.15 | 125.15 | 13,338 |
| 2025-08-01 | 122.00 | 122.00 | 115.94 | 118.80 | 118.80 | 31,899 |
| 2025-07-31 | 124.50 | 126.53 | 122.06 | 123.70 | 123.70 | 14,469 |
| 2025-07-30 | 124.34 | 125.86 | 123.81 | 125.18 | 125.18 | 5,599 |
| 2025-07-29 | 127.70 | 127.70 | 123.36 | 124.41 | 124.41 | 8,825 |
| 2025-07-28 | 126.00 | 128.08 | 125.55 | 126.68 | 126.68 | 9,548 |
| 2025-07-25 | 122.30 | 125.52 | 121.63 | 124.96 | 124.96 | 9,352 |
| 2025-07-24 | 121.75 | 122.85 | 120.86 | 122.07 | 122.07 | 6,349 |
| 2025-07-23 | 123.51 | 123.51 | 118.92 | 121.87 | 121.87 | 26,300 |
| 2025-07-22 | 128.99 | 128.99 | 122.57 | 124.27 | 124.27 | 14,612 |
| 2025-07-21 | 127.00 | 129.10 | 126.90 | 128.99 | 128.99 | 8,890 |
| 2025-07-18 | 127.36 | 129.01 | 125.98 | 126.77 | 126.77 | 6,740 |
| 2025-07-17 | 120.20 | 125.90 | 119.50 | 125.66 | 125.66 | 11,972 |
| 2025-07-16 | 115.00 | 119.28 | 112.74 | 118.84 | 118.84 | 10,280 |
| 2025-07-15 | 116.20 | 118.27 | 115.30 | 115.81 | 115.81 | 6,051 |
| 2025-07-14 | 111.60 | 118.46 | 111.60 | 116.89 | 116.89 | 15,802 |
| 2025-07-11 | 115.13 | 115.73 | 112.80 | 113.44 | 113.44 | 11,584 |
| 2025-07-10 | 114.10 | 116.43 | 112.53 | 116.40 | 116.40 | 10,469 |
| 2025-07-09 | 113.00 | 114.35 | 112.66 | 114.06 | 114.06 | 10,484 |
| 2025-07-08 | 116.25 | 118.25 | 112.78 | 113.00 | 113.00 | 13,207 |
| 2025-07-07 | 117.19 | 117.19 | 115.05 | 116.08 | 116.08 | 12,946 |
| 2025-07-04 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0 |
| 2025-07-03 | 115.06 | 117.42 | 115.00 | 116.40 | 116.40 | 11,242 |
| 2025-07-02 | 112.90 | 117.06 | 111.00 | 114.38 | 114.38 | 9,252 |
| 2025-07-01 | 114.40 | 116.09 | 112.16 | 113.72 | 113.72 | 4,046 |
| 2025-06-30 | 114.50 | 116.53 | 113.98 | 115.57 | 115.57 | 10,703 |
| 2025-06-27 | 113.60 | 115.01 | 112.81 | 114.10 | 114.10 | 9,746 |
| 2025-06-26 | 114.30 | 114.30 | 108.39 | 112.18 | 112.18 | 21,851 |
| 2025-06-25 | 114.07 | 114.83 | 112.87 | 113.79 | 113.79 | 8,342 |
| 2025-06-24 | 111.95 | 115.10 | 110.97 | 114.65 | 114.65 | 13,018 |
| 2025-06-23 | 105.20 | 109.65 | 103.52 | 109.33 | 109.33 | 15,252 |
| 2025-06-20 | 106.15 | 108.86 | 105.90 | 106.18 | 106.18 | 9,653 |
| 2025-06-19 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | 0 |
| 2025-06-18 | 106.52 | 107.64 | 105.68 | 106.97 | 106.97 | 7,711 |
| 2025-06-17 | 107.40 | 108.49 | 106.59 | 106.68 | 106.68 | 6,033 |
| 2025-06-16 | 106.00 | 109.48 | 106.00 | 109.14 | 109.14 | 10,511 |
| 2025-06-13 | 107.99 | 108.42 | 104.78 | 106.26 | 106.26 | 16,402 |
| 2025-06-12 | 113.87 | 113.87 | 109.65 | 110.20 | 110.20 | 29,239 |
| 2025-06-11 | 110.11 | 117.32 | 110.00 | 115.44 | 115.44 | 34,346 |
| 2025-06-10 | 108.00 | 109.68 | 107.42 | 108.81 | 108.81 | 7,861 |
| 2025-06-09 | 111.95 | 112.05 | 108.19 | 110.08 | 110.08 | 6,517 |
| 2025-06-06 | 104.75 | 112.08 | 104.75 | 110.95 | 110.95 | 19,243 |
| 2025-06-05 | 103.91 | 106.43 | 103.30 | 104.79 | 104.79 | 9,900 |
| 2025-06-04 | 105.40 | 105.72 | 102.78 | 103.29 | 103.29 | 6,523 |
| 2025-06-03 | 105.00 | 106.41 | 103.50 | 105.94 | 105.94 | 10,566 |
| 2025-06-02 | 107.14 | 107.29 | 103.73 | 105.60 | 105.60 | 8,542 |
| 2025-05-30 | 107.00 | 107.57 | 103.92 | 104.44 | 104.44 | 5,128 |
| 2025-05-29 | 111.50 | 112.12 | 107.52 | 107.86 | 107.86 | 10,360 |
| 2025-05-28 | 106.45 | 107.98 | 105.65 | 107.83 | 107.83 | 9,719 |
| 2025-05-27 | 104.00 | 107.47 | 103.20 | 106.18 | 106.18 | 15,737 |
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.