Shopify Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	103.69	103.98	99.400	102.68	102.68	11,374
2025-05-22	102.69	104.19	101.86	104.03	104.03	4,540
2025-05-21	106.01	106.01	102.61	103.17	103.17	22,637
2025-05-20	108.86	108.86	105.44	105.44	105.44	15,983
2025-05-19	107.88	109.68	106.84	109.56	109.56	13,058
2025-05-16	111.00	112.33	110.61	110.91	110.91	6,367
2025-05-15	111.25	111.65	108.43	110.54	110.54	27,201
2025-05-14	108.54	111.36	108.31	110.13	110.13	11,072
2025-05-13	104.20	108.62	104.00	107.28	107.28	18,408
2025-05-12	94.500	106.09	94.500	104.87	104.87	33,649
2025-05-09	94.410	94.920	88.968	90.790	90.790	11,672
2025-05-08	97.200	97.900	85.000	93.642	93.642	46,458
2025-05-07	96.180	96.500	94.240	94.580	94.580	7,090
2025-05-06	98.400	98.400	93.680	94.050	94.050	3,947
2025-05-02	97.040	100.39	96.910	99.640	99.640	11,823
2025-05-01	97.810	98.490	95.640	97.750	97.750	5,800
2025-04-30	97.840	97.840	92.390	94.200	94.200	6,730
2025-04-29	99.630	99.691	97.995	99.240	99.240	4,041
2025-04-28	97.190	99.060	96.510	97.592	97.592	6,686
2025-04-25	95.300	98.550	94.650	97.340	97.340	7,637
2025-04-24	90.490	94.690	89.520	94.690	94.690	5,295
2025-04-23	88.530	95.350	88.530	91.810	91.810	24,121
2025-04-22	82.990	86.538	81.695	85.200	85.200	4,188
2025-04-17	84.310	84.770	81.978	84.770	84.770	8,219
2025-04-16	80.020	85.280	79.770	82.610	82.610	11,898
2025-04-15	82.800	84.600	82.050	83.410	83.410	35,395
2025-04-14	87.000	87.690	82.000	83.160	83.160	18,151
2025-04-11	85.590	87.300	78.000	84.264	84.264	30,596
2025-04-10	90.490	91.000	81.380	83.910	83.910	22,624
2025-04-09	74.000	91.926	74.000	91.195	91.195	54,756
2025-04-08	81.000	86.265	77.802	78.415	78.415	30,420
2025-04-07	76.000	83.385	68.590	79.525	79.525	37,926
2025-04-04	83.650	83.990	69.850	76.190	76.190	41,937
2025-04-03	93.450	93.500	82.000	82.265	82.265	31,931
2025-04-02	95.940	101.37	94.820	99.499	99.499	5,026
2025-04-01	95.410	99.310	94.080	97.871	97.871	3,995
2025-03-31	96.000	97.500	89.258	95.430	95.430	10,478
2025-03-28	101.78	101.78	96.400	96.910	96.910	68,281
2025-03-27	104.22	104.22	99.733	102.87	102.87	35,074
2025-03-26	110.00	110.50	103.10	103.32	103.32	18,236
2025-03-25	109.03	110.92	108.78	109.44	109.44	13,723
2025-03-24	106.55	110.68	105.55	109.81	109.81	16,635
2025-03-21	103.11	104.17	99.390	103.49	103.49	6,228
2025-03-20	103.30	104.16	98.651	101.81	101.81	8,625
2025-03-19	95.970	103.10	95.970	102.50	102.50	21,965
2025-03-18	96.690	96.700	92.960	93.818	93.818	6,557
2025-03-17	95.000	98.342	94.888	97.486	97.486	16,966
2025-03-14	93.100	95.830	93.100	94.436	94.436	13,708
2025-03-13	95.900	95.900	89.070	91.250	91.250	22,882
2025-03-12	95.000	98.930	94.965	97.040	97.040	26,449
2025-03-11	91.250	94.980	91.200	93.999	93.999	14,404
2025-03-10	98.870	98.870	91.830	92.020	92.020	19,519
2025-03-07	100.89	103.43	95.365	98.889	98.889	32,767
2025-03-06	105.80	109.14	102.34	103.17	103.17	35,101
2025-03-05	104.95	104.97	101.81	104.92	104.92	7,749
2025-03-04	106.93	106.93	97.870	102.49	102.49	24,684
2025-03-03	113.00	115.15	108.92	109.68	109.68	7,813
2025-02-28	111.10	111.78	107.64	108.93	108.93	15,585
2025-02-27	114.60	115.59	110.18	113.37	113.37	20,199
2025-02-26	111.11	114.75	110.90	112.85	112.85	5,957

← NewerPage 7 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.