Shopify Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 114.28 | 115.47 | 107.02 | 110.35 | 110.35 | 16,298 |
| 2025-02-24 | 116.80 | 117.07 | 109.87 | 114.84 | 114.84 | 17,704 |
| 2025-02-21 | 123.81 | 125.43 | 116.96 | 117.42 | 117.42 | 9,081 |
| 2025-02-20 | 126.78 | 126.90 | 120.94 | 123.88 | 123.88 | 33,744 |
| 2025-02-19 | 129.39 | 129.39 | 124.44 | 126.92 | 126.92 | 18,380 |
| 2025-02-18 | 129.01 | 129.30 | 124.29 | 126.87 | 126.87 | 14,990 |
| 2025-02-14 | 128.00 | 128.39 | 123.87 | 128.00 | 128.00 | 14,391 |
| 2025-02-13 | 121.00 | 127.99 | 120.23 | 125.81 | 125.81 | 15,171 |
| 2025-02-12 | 123.50 | 123.50 | 116.77 | 122.41 | 122.41 | 71,111 |
| 2025-02-11 | 122.00 | 125.70 | 108.36 | 122.65 | 122.65 | 106,551 |
| 2025-02-10 | 120.00 | 123.23 | 119.40 | 120.90 | 120.90 | 35,719 |
| 2025-02-07 | 118.50 | 119.67 | 116.70 | 117.03 | 117.03 | 6,114 |
| 2025-02-06 | 123.00 | 123.00 | 118.33 | 118.33 | 118.33 | 10,751 |
| 2025-02-05 | 118.83 | 121.41 | 118.20 | 121.32 | 121.32 | 9,389 |
| 2025-02-04 | 116.85 | 120.42 | 115.50 | 120.01 | 120.01 | 9,886 |
| 2025-02-03 | 115.04 | 115.61 | 107.34 | 115.32 | 115.32 | 18,133 |
| 2025-01-31 | 119.25 | 121.93 | 118.15 | 119.61 | 119.61 | 9,798 |
| 2025-01-30 | 117.00 | 119.71 | 115.97 | 119.50 | 119.50 | 16,419 |
| 2025-01-29 | 117.00 | 118.40 | 115.43 | 115.43 | 115.43 | 12,596 |
| 2025-01-28 | 106.90 | 117.86 | 106.90 | 115.93 | 115.93 | 18,210 |
| 2025-01-27 | 104.60 | 108.20 | 102.60 | 106.61 | 106.61 | 9,500 |
| 2025-01-24 | 105.84 | 109.33 | 105.84 | 108.01 | 108.01 | 13,080 |
| 2025-01-23 | 106.01 | 106.35 | 105.01 | 105.78 | 105.78 | 6,469 |
| 2025-01-22 | 106.99 | 107.72 | 105.76 | 106.14 | 106.14 | 23,022 |
| 2025-01-21 | 104.21 | 106.76 | 103.97 | 106.03 | 106.03 | 7,562 |
| 2025-01-17 | 105.75 | 105.80 | 103.84 | 104.09 | 104.09 | 31,477 |
| 2025-01-16 | 104.52 | 105.51 | 103.56 | 104.33 | 104.33 | 2,970 |
| 2025-01-15 | 101.73 | 104.70 | 101.73 | 104.64 | 104.64 | 8,240 |
| 2025-01-14 | 102.83 | 103.36 | 101.19 | 102.69 | 102.69 | 5,347 |
| 2025-01-13 | 103.00 | 103.00 | 99.102 | 100.22 | 100.22 | 14,357 |
| 2025-01-10 | 106.00 | 106.00 | 99.810 | 103.55 | 103.55 | 20,538 |
| 2025-01-08 | 106.50 | 107.50 | 105.01 | 107.12 | 107.12 | 7,762 |
| 2025-01-07 | 114.53 | 115.13 | 107.40 | 107.65 | 107.65 | 8,600 |
| 2025-01-06 | 109.65 | 113.96 | 109.65 | 113.41 | 113.41 | 11,453 |
| 2025-01-03 | 108.45 | 109.79 | 107.54 | 108.88 | 108.88 | 3,205 |
| 2025-01-02 | 107.10 | 108.27 | 104.92 | 106.29 | 106.29 | 6,345 |
| 2024-12-31 | 106.96 | 107.28 | 105.74 | 106.23 | 106.23 | 2,994 |
| 2024-12-30 | 105.10 | 107.06 | 104.61 | 106.74 | 106.74 | 8,521 |
| 2024-12-27 | 109.44 | 109.60 | 106.55 | 108.38 | 108.38 | 12,936 |
| 2024-12-24 | 109.88 | 110.32 | 108.55 | 110.18 | 110.18 | 7,201 |
| 2024-12-23 | 110.59 | 110.59 | 107.59 | 109.82 | 109.82 | 9,758 |
| 2024-12-20 | 104.77 | 109.76 | 104.30 | 109.32 | 109.32 | 20,198 |
| 2024-12-19 | 109.55 | 111.44 | 105.71 | 107.44 | 107.44 | 22,269 |
| 2024-12-18 | 120.00 | 120.10 | 116.40 | 116.75 | 116.75 | 7,332 |
| 2024-12-17 | 115.73 | 119.38 | 115.00 | 118.68 | 118.68 | 14,260 |
| 2024-12-16 | 115.01 | 116.96 | 112.70 | 116.46 | 116.46 | 8,866 |
| 2024-12-13 | 115.68 | 116.40 | 113.55 | 114.47 | 114.47 | 7,198 |
| 2024-12-12 | 116.36 | 118.13 | 115.67 | 116.24 | 116.24 | 6,487 |
| 2024-12-11 | 113.40 | 117.55 | 113.40 | 117.40 | 117.40 | 11,806 |
| 2024-12-10 | 115.50 | 116.62 | 113.55 | 113.80 | 113.80 | 9,094 |
| 2024-12-09 | 119.33 | 119.95 | 114.08 | 115.81 | 115.81 | 21,169 |
| 2024-12-06 | 113.72 | 120.72 | 113.57 | 118.93 | 118.93 | 39,330 |
| 2024-12-05 | 112.85 | 114.87 | 112.50 | 114.33 | 114.33 | 11,115 |
| 2024-12-04 | 112.20 | 115.75 | 112.20 | 112.94 | 112.94 | 13,581 |
| 2024-12-03 | 113.31 | 113.80 | 111.04 | 111.20 | 111.20 | 13,485 |
| 2024-12-02 | 117.00 | 118.08 | 111.24 | 113.13 | 113.13 | 27,406 |
| 2024-11-29 | 114.00 | 116.36 | 112.60 | 115.63 | 115.63 | 17,464 |
| 2024-11-27 | 111.45 | 112.55 | 110.95 | 111.92 | 111.92 | 11,816 |
| 2024-11-26 | 109.55 | 113.90 | 109.13 | 112.49 | 112.49 | 18,071 |
| 2024-11-25 | 108.36 | 111.86 | 107.30 | 111.82 | 111.82 | 29,162 |
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.