Shopify Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	41.860	42.648	38.645	39.270	39.270	115,542
2022-12-12	37.810	38.670	37.570	38.078	38.078	28,184
2022-12-09	38.415	40.265	38.415	38.960	38.960	18,338
2022-12-08	37.938	39.120	36.593	38.670	38.670	32,306
2022-12-07	38.180	38.930	37.729	38.353	38.353	23,501
2022-12-06	40.605	40.605	38.595	39.008	39.008	23,869
2022-12-05	42.850	43.370	40.800	41.125	41.125	15,351
2022-12-02	42.102	44.990	42.040	43.045	43.045	57,211
2022-12-01	41.480	43.730	41.300	43.376	43.376	57,832
2022-11-30	37.680	40.380	37.100	40.380	40.380	59,275
2022-11-29	38.488	39.868	37.220	37.380	37.380	63,021
2022-11-28	38.775	40.100	37.610	37.650	37.650	80,184
2022-11-25	36.350	36.925	36.090	36.900	36.900	9,422
2022-11-23	35.430	36.520	35.260	36.298	36.298	20,115
2022-11-22	34.900	35.305	34.505	35.005	35.005	14,693
2022-11-21	35.932	36.090	34.695	35.295	35.295	18,592
2022-11-18	38.290	38.290	36.125	36.510	36.510	47,404
2022-11-17	37.290	38.250	36.870	37.430	37.430	21,388
2022-11-16	39.145	39.690	37.921	38.425	38.425	28,139
2022-11-15	40.440	41.730	39.970	40.530	40.530	43,612
2022-11-14	38.930	39.295	37.925	38.760	38.760	22,484
2022-11-11	36.420	40.640	36.200	40.640	40.640	52,993
2022-11-10	34.310	36.535	33.462	36.270	36.270	33,384
2022-11-09	32.110	32.110	30.440	30.705	30.705	16,387
2022-11-08	32.405	33.211	31.679	32.555	32.555	13,535
2022-11-07	32.499	32.690	31.480	32.110	32.110	29,658
2022-11-04	34.830	34.990	31.375	32.055	32.055	18,726
2022-11-03	33.510	35.130	32.860	34.180	34.180	45,359
2022-11-02	34.910	36.045	34.120	34.675	34.675	40,484
2022-11-01	35.436	36.356	34.750	35.285	35.285	21,327
2022-10-31	34.100	36.160	33.935	34.320	34.320	50,596
2022-10-28	33.840	34.730	32.638	33.960	33.960	40,290
2022-10-27	30.960	34.600	30.960	34.330	34.330	101,867
2022-10-26	29.140	30.815	28.590	29.260	29.260	12,859
2022-10-25	29.350	30.129	29.270	29.870	29.870	14,830
2022-10-24	29.190	29.220	27.860	28.832	28.832	11,176
2022-10-21	29.015	29.310	28.098	29.245	29.245	51,442
2022-10-20	28.500	30.815	28.400	29.765	29.765	36,508
2022-10-19	28.435	28.494	27.864	28.390	28.390	12,012
2022-10-18	29.210	29.700	28.480	28.660	28.660	26,957
2022-10-17	27.435	27.970	27.100	27.890	27.890	24,663
2022-10-14	26.990	27.390	25.995	26.455	26.455	35,557
2022-10-13	24.278	26.406	23.720	26.122	26.122	56,373
2022-10-12	25.540	26.450	25.275	26.105	26.105	29,996
2022-10-11	26.390	26.545	24.970	26.040	26.040	13,275
2022-10-10	27.280	27.280	26.010	26.605	26.605	21,111
2022-10-07	29.065	29.065	27.040	27.065	27.065	19,970
2022-10-06	30.639	30.965	29.889	30.105	30.105	12,197
2022-10-05	30.470	31.248	30.150	30.890	30.890	16,100
2022-10-04	29.080	31.810	29.070	31.469	31.469	29,134
2022-10-03	27.208	27.740	26.517	27.710	27.710	31,297
2022-09-30	26.510	28.090	26.415	27.215	27.215	17,993
2022-09-29	28.320	28.555	26.570	26.650	26.650	40,452
2022-09-28	27.980	28.870	27.679	28.750	28.750	20,842
2022-09-27	29.090	29.372	27.680	27.900	27.900	23,562
2022-09-26	28.965	29.925	28.391	28.650	28.650	64,811
2022-09-23	28.252	28.880	27.689	28.275	28.275	23,978
2022-09-22	30.200	30.350	28.449	28.540	28.540	22,134
2022-09-21	31.015	31.660	30.500	30.740	30.740	16,910
2022-09-20	32.320	32.350	30.825	30.825	30.825	14,815

← NewerPage 17 of 21 · 1,239 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.