Shopify Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 168.99 | 176.37 | 168.00 | 173.84 | 173.84 | 10,871 |
| 2026-10-19 | 172.99 | 174.36 | 167.16 | 171.32 | 171.32 | 7,445 |
| 2026-10-16 | 177.00 | 180.25 | 168.77 | 169.84 | 169.84 | 14,022 |
| 2026-10-15 | 169.11 | 174.89 | 162.27 | 174.86 | 174.86 | 35,729 |
| 2026-10-14 | 176.00 | 180.00 | 170.40 | 171.18 | 171.18 | 6,770 |
| 2026-10-13 | 178.80 | 180.00 | 171.89 | 178.07 | 178.07 | 6,230 |
| 2026-10-12 | 172.00 | 179.49 | 168.38 | 177.21 | 177.21 | 19,362 |
| 2026-10-09 | 165.60 | 169.56 | 161.50 | 168.93 | 168.93 | 10,641 |
| 2026-10-08 | 166.40 | 167.98 | 161.49 | 164.58 | 164.58 | 5,693 |
| 2026-10-07 | 164.00 | 166.00 | 161.46 | 165.88 | 165.88 | 6,417 |
| 2026-10-06 | 161.05 | 167.54 | 159.00 | 165.33 | 165.33 | 11,657 |
| 2026-10-05 | 152.00 | 162.94 | 151.12 | 158.89 | 158.89 | 11,524 |
| 2026-10-02 | 151.22 | 153.06 | 147.25 | 151.51 | 151.51 | 9,824 |
| 2026-10-01 | 149.40 | 152.45 | 146.63 | 149.37 | 149.37 | 12,994 |
| 2026-09-30 | 149.00 | 151.71 | 146.82 | 149.23 | 149.23 | 9,312 |
| 2026-09-29 | 143.38 | 149.17 | 142.00 | 148.03 | 148.03 | 37,428 |
| 2026-09-28 | 141.70 | 143.57 | 136.60 | 142.31 | 142.31 | 5,910 |
| 2026-09-25 | 144.90 | 146.84 | 141.00 | 142.55 | 142.55 | 8,393 |
| 2026-09-24 | 142.24 | 144.13 | 137.00 | 142.53 | 142.53 | 6,726 |
| 2026-09-23 | 148.64 | 151.10 | 135.98 | 142.57 | 142.57 | 111,179 |
| 2026-09-22 | 140.40 | 150.12 | 138.00 | 147.98 | 147.98 | 46,633 |
| 2026-09-21 | 128.96 | 135.75 | 126.48 | 135.30 | 135.30 | 18,012 |
| 2026-09-18 | 129.50 | 129.89 | 126.80 | 127.39 | 127.39 | 5,379 |
| 2026-09-17 | 131.89 | 132.32 | 127.63 | 128.55 | 128.55 | 8,210 |
| 2026-09-16 | 131.37 | 132.69 | 127.00 | 131.63 | 131.63 | 5,588 |
| 2026-09-15 | 133.86 | 134.20 | 129.27 | 130.36 | 130.36 | 3,583 |
| 2026-09-14 | 129.02 | 134.71 | 127.46 | 133.60 | 133.60 | 10,923 |
| 2026-09-11 | 127.15 | 131.91 | 126.71 | 130.68 | 130.68 | 10,458 |
| 2026-09-10 | 127.29 | 128.99 | 124.00 | 125.81 | 125.81 | 12,464 |
| 2026-09-09 | 134.65 | 138.50 | 127.69 | 127.69 | 127.69 | 42,442 |
| 2026-09-08 | 142.35 | 145.55 | 132.69 | 134.66 | 134.66 | 18,088 |
| 2026-09-04 | 145.26 | 149.37 | 142.06 | 146.04 | 146.04 | 4,142 |
| 2026-09-03 | 143.72 | 147.20 | 140.12 | 144.76 | 144.76 | 5,654 |
| 2026-09-02 | 141.65 | 141.65 | 136.27 | 140.43 | 140.43 | 14,917 |
| 2026-09-01 | 148.41 | 148.41 | 140.49 | 140.64 | 140.64 | 16,088 |
| 2026-08-31 | 154.25 | 156.50 | 144.85 | 147.48 | 147.48 | 11,803 |
| 2026-08-28 | 155.00 | 158.78 | 152.50 | 152.99 | 152.99 | 6,359 |
| 2026-08-27 | 149.11 | 155.63 | 146.90 | 153.72 | 153.72 | 4,805 |
| 2026-08-26 | 151.77 | 155.00 | 150.84 | 152.20 | 152.20 | 9,493 |
| 2026-08-25 | 149.80 | 154.51 | 148.30 | 152.84 | 152.84 | 7,334 |
| 2026-08-24 | 149.90 | 151.58 | 145.50 | 149.26 | 149.26 | 5,404 |
| 2026-08-21 | 145.43 | 151.00 | 144.30 | 148.34 | 148.34 | 8,383 |
| 2026-08-20 | 149.20 | 149.20 | 143.71 | 146.50 | 146.50 | 4,957 |
| 2026-08-19 | 146.28 | 149.72 | 143.58 | 146.70 | 146.70 | 10,007 |
| 2026-08-18 | 148.35 | 151.84 | 145.00 | 147.49 | 147.49 | 14,775 |
| 2026-08-17 | 152.00 | 154.76 | 148.11 | 149.33 | 149.33 | 6,204 |
| 2026-08-14 | 158.65 | 159.00 | 152.57 | 154.81 | 154.81 | 10,852 |
| 2026-08-13 | 150.10 | 155.67 | 147.00 | 155.53 | 155.53 | 13,137 |
| 2026-08-12 | 151.85 | 153.12 | 148.73 | 149.27 | 149.27 | 9,526 |
| 2026-08-11 | 154.75 | 156.00 | 151.03 | 152.49 | 152.49 | 5,577 |
| 2026-08-10 | 151.23 | 155.44 | 148.53 | 154.60 | 154.60 | 7,771 |
| 2026-08-07 | 146.60 | 152.77 | 145.00 | 149.69 | 149.69 | 22,311 |
| 2026-08-06 | 144.77 | 148.09 | 142.00 | 147.01 | 147.01 | 39,286 |
| 2026-08-05 | 124.03 | 164.00 | 118.16 | 146.79 | 146.79 | 139,751 |
| 2026-08-04 | 118.65 | 121.34 | 115.30 | 120.75 | 120.75 | 19,222 |
| 2026-08-03 | 118.38 | 122.00 | 116.26 | 117.93 | 117.93 | 10,075 |
| 2026-07-31 | 122.80 | 125.10 | 115.40 | 118.04 | 118.04 | 9,534 |
| 2026-07-30 | 128.90 | 132.00 | 123.19 | 123.88 | 123.88 | 14,128 |
| 2026-07-29 | 130.50 | 134.25 | 127.50 | 131.99 | 131.99 | 11,999 |
| 2026-07-28 | 127.44 | 133.99 | 124.60 | 131.15 | 131.15 | 22,606 |
Page 1 of 21 · 1,243 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.