Shopify Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 106.60 | 107.85 | 105.44 | 106.95 | 106.95 | 13,470 |
| 2024-11-21 | 103.78 | 108.13 | 103.06 | 106.99 | 106.99 | 32,184 |
| 2024-11-20 | 104.85 | 105.00 | 102.59 | 103.03 | 103.03 | 22,132 |
| 2024-11-19 | 105.00 | 105.88 | 103.27 | 105.11 | 105.11 | 173,574 |
| 2024-11-18 | 109.15 | 109.15 | 105.80 | 106.77 | 106.77 | 9,479 |
| 2024-11-15 | 108.01 | 108.31 | 105.25 | 107.41 | 107.41 | 20,045 |
| 2024-11-14 | 114.58 | 115.00 | 109.07 | 110.24 | 110.24 | 32,476 |
| 2024-11-13 | 106.50 | 113.55 | 106.15 | 113.53 | 113.53 | 57,628 |
| 2024-11-12 | 91.170 | 114.49 | 87.730 | 112.92 | 112.92 | 201,976 |
| 2024-11-11 | 88.500 | 92.160 | 87.880 | 89.818 | 89.818 | 65,576 |
| 2024-11-08 | 85.900 | 86.290 | 85.295 | 86.088 | 86.088 | 13,455 |
| 2024-11-07 | 82.050 | 85.590 | 82.050 | 85.535 | 85.535 | 17,265 |
| 2024-11-06 | 82.000 | 82.600 | 80.210 | 81.196 | 81.196 | 10,398 |
| 2024-11-05 | 78.550 | 79.935 | 78.294 | 79.935 | 79.935 | 9,657 |
| 2024-11-04 | 79.000 | 79.100 | 77.900 | 78.500 | 78.500 | 5,287 |
| 2024-11-01 | 79.050 | 79.850 | 78.230 | 79.380 | 79.380 | 12,018 |
| 2024-10-31 | 79.870 | 80.150 | 77.170 | 77.938 | 77.938 | 21,635 |
| 2024-10-30 | 81.000 | 81.210 | 79.270 | 80.070 | 80.070 | 9,295 |
| 2024-10-29 | 79.560 | 80.750 | 79.230 | 80.430 | 80.430 | 6,964 |
| 2024-10-28 | 79.645 | 80.160 | 79.320 | 79.840 | 79.840 | 12,952 |
| 2024-10-25 | 80.010 | 80.960 | 78.911 | 79.070 | 79.070 | 10,981 |
| 2024-10-24 | 80.020 | 80.280 | 78.840 | 79.690 | 79.690 | 4,775 |
| 2024-10-23 | 81.460 | 81.900 | 79.216 | 79.280 | 79.280 | 98,400 |
| 2024-10-22 | 81.500 | 82.462 | 81.220 | 81.530 | 81.530 | 4,339 |
| 2024-10-21 | 82.000 | 83.211 | 81.350 | 82.290 | 82.290 | 17,157 |
| 2024-10-18 | 82.240 | 82.922 | 82.230 | 82.468 | 82.468 | 10,168 |
| 2024-10-17 | 82.000 | 83.100 | 81.160 | 81.915 | 81.915 | 8,437 |
| 2024-10-16 | 82.200 | 82.230 | 80.330 | 81.700 | 81.700 | 38,901 |
| 2024-10-15 | 83.600 | 83.690 | 80.450 | 82.180 | 82.180 | 13,275 |
| 2024-10-14 | 83.340 | 84.200 | 82.794 | 84.110 | 84.110 | 19,444 |
| 2024-10-11 | 82.200 | 84.180 | 81.930 | 84.000 | 84.000 | 17,324 |
| 2024-10-10 | 83.300 | 83.622 | 82.360 | 83.000 | 83.000 | 17,107 |
| 2024-10-09 | 82.610 | 84.112 | 82.610 | 83.320 | 83.320 | 19,739 |
| 2024-10-08 | 80.600 | 83.130 | 80.600 | 82.835 | 82.835 | 19,234 |
| 2024-10-07 | 82.370 | 82.370 | 80.550 | 80.770 | 80.770 | 12,687 |
| 2024-10-04 | 78.660 | 81.580 | 78.660 | 81.290 | 81.290 | 25,781 |
| 2024-10-03 | 79.000 | 79.230 | 78.330 | 78.350 | 78.350 | 9,564 |
| 2024-10-02 | 78.460 | 79.025 | 77.942 | 78.980 | 78.980 | 9,447 |
| 2024-10-01 | 79.930 | 80.140 | 77.816 | 78.671 | 78.671 | 13,555 |
| 2024-09-30 | 78.730 | 80.330 | 78.595 | 79.380 | 79.380 | 8,805 |
| 2024-09-27 | 80.820 | 81.140 | 79.752 | 80.000 | 80.000 | 6,853 |
| 2024-09-26 | 80.030 | 80.900 | 78.760 | 80.530 | 80.530 | 8,857 |
| 2024-09-25 | 80.190 | 80.880 | 79.240 | 79.250 | 79.250 | 7,537 |
| 2024-09-24 | 80.400 | 81.000 | 78.798 | 80.120 | 80.120 | 9,506 |
| 2024-09-23 | 78.330 | 80.752 | 78.320 | 80.360 | 80.360 | 55,818 |
| 2024-09-20 | 77.920 | 79.000 | 77.330 | 78.671 | 78.671 | 11,317 |
| 2024-09-19 | 76.310 | 79.310 | 76.310 | 78.270 | 78.270 | 15,496 |
| 2024-09-18 | 74.830 | 76.210 | 74.730 | 75.770 | 75.770 | 9,802 |
| 2024-09-17 | 75.000 | 75.750 | 73.740 | 74.500 | 74.500 | 13,356 |
| 2024-09-16 | 72.100 | 73.382 | 71.490 | 73.360 | 73.360 | 10,149 |
| 2024-09-13 | 71.770 | 73.420 | 71.770 | 72.530 | 72.530 | 8,226 |
| 2024-09-12 | 70.802 | 71.890 | 69.630 | 71.540 | 71.540 | 11,419 |
| 2024-09-11 | 68.600 | 71.526 | 68.151 | 71.292 | 71.292 | 12,007 |
| 2024-09-10 | 68.810 | 68.850 | 66.960 | 67.592 | 67.592 | 7,588 |
| 2024-09-09 | 67.150 | 69.301 | 67.150 | 68.010 | 68.010 | 9,581 |
| 2024-09-06 | 70.380 | 70.380 | 65.900 | 66.810 | 66.810 | 19,388 |
| 2024-09-05 | 69.800 | 70.910 | 69.310 | 70.421 | 70.421 | 9,575 |
| 2024-09-04 | 70.920 | 71.730 | 70.290 | 70.392 | 70.392 | 8,228 |
| 2024-09-03 | 73.686 | 73.686 | 71.160 | 71.255 | 71.255 | 13,174 |
| 2024-08-30 | 73.730 | 74.330 | 73.122 | 73.741 | 73.741 | 5,752 |
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.