Shopify Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	32.540	32.750	31.250	31.595	31.595	22,532
2022-09-15	33.110	34.715	33.100	33.895	33.895	21,557
2022-09-14	32.510	33.350	31.905	32.940	32.940	16,962
2022-09-13	32.950	33.486	32.405	33.249	33.249	41,926
2022-09-12	34.835	35.800	34.630	35.031	35.031	29,929
2022-09-09	32.580	34.878	32.340	34.661	34.661	35,935
2022-09-08	30.415	31.786	29.990	31.219	31.219	24,876
2022-09-07	29.960	30.670	29.390	30.629	30.629	27,202
2022-09-06	30.300	30.325	29.080	30.325	30.325	28,078
2022-09-02	31.780	31.940	30.090	30.141	30.141	33,129
2022-09-01	30.930	31.140	29.849	30.630	30.630	28,352
2022-08-31	32.010	33.330	31.370	31.669	31.669	17,719
2022-08-30	32.500	32.890	30.551	30.990	30.990	25,184
2022-08-26	34.410	34.410	31.935	32.080	32.080	23,227
2022-08-25	33.745	34.528	33.360	34.105	34.105	12,057
2022-08-24	32.730	34.220	32.520	33.570	33.570	21,339
2022-08-23	33.160	33.785	32.445	32.601	32.601	15,567
2022-08-22	33.310	33.760	32.590	32.970	32.970	14,239
2022-08-19	36.110	36.355	34.180	34.585	34.585	41,200
2022-08-18	37.300	37.300	36.021	36.765	36.765	12,091
2022-08-17	38.690	38.990	37.369	37.829	37.829	43,687
2022-08-16	39.800	40.190	37.684	40.180	40.180	23,389
2022-08-15	40.140	40.989	38.910	39.875	39.875	22,901
2022-08-12	41.337	41.337	39.700	40.417	40.417	32,294
2022-08-11	42.955	45.400	40.736	40.780	40.780	72,305
2022-08-10	39.548	40.748	38.069	40.210	40.210	37,262
2022-08-09	38.655	38.750	36.365	36.780	36.780	22,270
2022-08-08	40.920	42.384	39.570	39.640	39.640	24,711
2022-08-05	39.255	42.550	39.050	40.970	40.970	32,477
2022-08-04	42.340	42.580	40.195	40.390	40.390	21,365
2022-08-03	38.300	41.790	38.270	41.630	41.630	22,035
2022-08-02	35.620	38.745	35.620	38.520	38.520	9,071
2022-08-01	34.900	37.360	34.180	36.210	36.210	9,945
2022-07-29	35.275	36.640	33.860	34.255	34.255	14,553
2022-07-28	34.800	36.050	33.655	35.385	35.385	19,378
2022-07-27	31.400	34.498	31.339	34.089	34.089	29,949
2022-07-26	33.050	33.050	30.588	31.380	31.380	43,206
2022-07-25	36.990	37.420	35.730	36.650	36.650	12,461
2022-07-22	39.365	39.630	36.797	37.193	37.193	29,788
2022-07-21	38.230	40.655	37.920	40.450	40.450	47,658
2022-07-20	34.556	38.020	34.350	37.860	37.860	39,153
2022-07-19	34.470	34.480	32.190	34.290	34.290	26,975
2022-07-18	31.920	34.126	31.920	33.169	33.169	17,112
2022-07-15	31.210	31.800	30.130	31.350	31.350	7,695
2022-07-14	32.050	32.270	30.395	30.490	30.490	11,134
2022-07-13	31.250	33.166	30.390	32.299	32.299	6,058
2022-07-12	32.570	33.300	31.801	32.540	32.540	6,955
2022-07-11	34.760	34.760	32.340	32.470	32.470	19,427
2022-07-08	34.414	36.651	34.280	35.520	35.520	16,414
2022-07-07	32.520	35.360	32.460	35.260	35.260	7,210
2022-07-06	34.290	35.125	32.960	33.110	33.110	57,797
2022-07-05	30.790	33.440	29.723	33.289	33.289	11,492
2022-07-01	32.170	32.964	30.750	31.000	31.000	3,175
2022-06-30	31.603	33.270	31.051	31.930	31.930	12,262
2022-06-29	33.373	34.840	32.540	32.900	32.900	13,044
2022-06-28	368.80	376.79	351.42	351.79	35.179	4,820
2022-06-27	392.48	392.48	358.92	373.29	37.329	8,670
2022-06-24	365.96	385.16	363.83	377.50	37.750	13,720
2022-06-23	343.59	361.94	333.59	357.87	35.787	4,040
2022-06-22	323.27	347.57	323.27	347.39	34.739	5,280

← NewerPage 18 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.