Shopify Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	63.480	64.571	62.854	64.465	64.465	15,376
2023-09-08	64.420	64.635	63.361	63.550	63.550	12,012
2023-09-07	65.720	65.720	63.611	65.551	65.551	35,286
2023-09-06	65.072	66.089	65.040	65.539	65.539	29,105
2023-09-05	66.580	66.580	65.292	66.312	66.312	24,871
2023-09-01	66.810	67.565	65.929	66.780	66.780	68,231
2023-08-31	61.400	65.988	61.400	65.920	65.920	81,027
2023-08-30	58.920	59.795	58.481	59.198	59.198	11,010
2023-08-29	56.310	58.978	56.160	58.678	58.678	24,823
2023-08-25	55.438	56.560	54.080	55.361	55.361	18,040
2023-08-24	57.100	57.130	54.932	55.871	55.871	105,419
2023-08-23	54.280	56.709	54.280	56.469	56.469	30,117
2023-08-22	54.770	55.005	53.860	54.189	54.189	12,427
2023-08-21	53.458	54.209	52.949	53.699	53.699	14,332
2023-08-18	53.200	53.200	51.222	52.941	52.941	35,035
2023-08-17	55.729	55.810	53.441	53.500	53.500	31,238
2023-08-16	54.925	55.280	54.351	55.029	55.029	16,323
2023-08-15	55.670	56.166	54.875	55.950	55.950	27,653
2023-08-14	54.495	55.720	54.382	55.370	55.370	21,246
2023-08-11	56.500	56.500	54.731	54.869	54.869	24,125
2023-08-10	56.350	57.120	55.470	55.836	55.836	30,306
2023-08-09	56.110	56.978	55.101	55.640	55.640	19,324
2023-08-08	56.650	57.223	55.752	56.368	56.368	19,765
2023-08-07	56.190	57.998	56.190	57.659	57.659	21,820
2023-08-04	59.850	61.118	58.708	58.748	58.748	54,611
2023-08-03	61.870	64.208	58.340	58.814	58.814	101,513
2023-08-02	65.646	66.020	62.011	63.005	63.005	26,582
2023-08-01	66.770	67.412	65.600	67.390	67.390	37,452
2023-07-31	67.120	68.260	66.900	67.298	67.298	29,842
2023-07-28	65.150	66.220	65.060	65.900	65.900	13,006
2023-07-27	66.398	67.772	64.800	64.800	64.800	36,120
2023-07-26	64.441	65.819	63.932	64.678	64.678	14,368
2023-07-25	65.740	66.388	64.871	65.338	65.338	19,204
2023-07-24	67.020	67.600	65.539	66.060	66.060	23,654
2023-07-21	66.260	66.619	65.230	65.868	65.868	23,230
2023-07-20	67.200	68.249	65.415	65.632	65.632	28,546
2023-07-19	67.800	69.090	67.429	67.538	67.538	56,541
2023-07-18	68.300	68.300	65.290	67.278	67.278	42,689
2023-07-17	68.670	69.839	67.900	69.205	69.205	48,053
2023-07-14	70.800	71.348	69.170	69.208	69.208	57,192
2023-07-13	67.040	70.314	67.000	70.039	70.039	61,150
2023-07-12	64.400	65.429	63.721	65.429	65.429	40,204
2023-07-11	62.240	63.252	62.185	62.820	62.820	33,841
2023-07-10	61.120	61.985	60.521	61.771	61.771	27,582
2023-07-07	62.015	63.329	61.910	62.281	62.281	22,207
2023-07-06	63.032	63.280	61.442	62.181	62.181	26,429
2023-07-05	64.442	64.579	63.104	64.398	64.398	29,626
2023-07-03	65.330	66.398	64.400	64.778	64.778	36,030
2023-06-30	64.520	65.290	64.252	64.612	64.612	30,932
2023-06-29	64.780	64.780	63.190	63.639	63.639	26,544
2023-06-28	63.720	66.259	63.368	65.240	65.240	32,221
2023-06-27	63.925	64.490	62.820	64.418	64.418	26,168
2023-06-26	63.360	64.880	63.161	63.570	63.570	29,793
2023-06-23	62.100	63.672	61.662	63.610	63.610	24,776
2023-06-22	62.555	64.010	62.218	63.649	63.649	33,081
2023-06-21	64.205	64.722	61.928	63.320	63.320	26,907
2023-06-20	64.698	66.535	63.371	64.640	64.640	25,914
2023-06-16	66.960	67.349	64.930	65.049	65.049	57,469
2023-06-15	65.109	66.233	63.822	65.900	65.900	21,436
2023-06-14	63.980	66.500	63.980	64.895	64.895	42,672

← NewerPage 14 of 21 · 1,245 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.