Shopify Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 325.20 | 336.00 | 321.61 | 329.01 | 32.901 | 15,770 |
| 2022-06-17 | 306.64 | 324.61 | 306.64 | 320.94 | 32.094 | 4,010 |
| 2022-06-16 | 314.81 | 317.40 | 300.40 | 301.00 | 30.100 | 10,060 |
| 2022-06-15 | 305.74 | 319.72 | 305.70 | 312.61 | 31.261 | 9,230 |
| 2022-06-14 | 316.61 | 319.32 | 301.49 | 302.12 | 30.212 | 22,050 |
| 2022-06-13 | 330.13 | 338.38 | 315.07 | 315.07 | 31.507 | 14,540 |
| 2022-06-10 | 355.03 | 361.00 | 339.59 | 344.52 | 34.452 | 18,920 |
| 2022-06-09 | 385.02 | 397.38 | 375.34 | 375.65 | 37.565 | 15,760 |
| 2022-06-08 | 381.00 | 394.95 | 379.26 | 391.03 | 39.103 | 5,930 |
| 2022-06-07 | 354.11 | 376.83 | 350.10 | 375.88 | 37.588 | 13,030 |
| 2022-06-06 | 367.00 | 373.87 | 356.50 | 367.80 | 36.780 | 10,980 |
| 2022-06-01 | 379.99 | 391.43 | 355.78 | 359.34 | 35.934 | 10,810 |
| 2022-05-31 | 375.29 | 387.46 | 362.58 | 381.79 | 38.179 | 30,920 |
| 2022-05-27 | 359.80 | 370.36 | 355.00 | 369.28 | 36.928 | 8,780 |
| 2022-05-26 | 329.68 | 357.00 | 325.87 | 355.00 | 35.500 | 11,320 |
| 2022-05-25 | 329.73 | 336.02 | 319.00 | 332.25 | 33.225 | 5,430 |
| 2022-05-24 | 353.82 | 357.00 | 329.44 | 331.72 | 33.172 | 10,310 |
| 2022-05-23 | 362.00 | 367.44 | 344.00 | 365.40 | 36.540 | 5,910 |
| 2022-05-20 | 401.01 | 402.97 | 343.11 | 350.50 | 35.050 | 21,250 |
| 2022-05-19 | 350.00 | 412.50 | 350.00 | 402.45 | 40.246 | 44,270 |
| 2022-05-18 | 363.12 | 378.99 | 355.98 | 357.01 | 35.701 | 10,000 |
| 2022-05-17 | 374.32 | 382.97 | 347.06 | 366.40 | 36.640 | 7,580 |
| 2022-05-16 | 395.09 | 397.64 | 358.00 | 366.39 | 36.639 | 25,310 |
| 2022-05-13 | 375.00 | 407.13 | 372.18 | 390.23 | 39.023 | 41,050 |
| 2022-05-12 | 312.96 | 383.36 | 309.00 | 337.00 | 33.700 | 53,270 |
| 2022-05-11 | 330.01 | 343.22 | 315.74 | 325.72 | 32.572 | 12,650 |
| 2022-05-10 | 354.84 | 364.40 | 318.50 | 345.14 | 34.514 | 11,150 |
| 2022-05-09 | 361.67 | 371.87 | 337.69 | 339.95 | 33.995 | 21,600 |
| 2022-05-06 | 402.49 | 402.49 | 355.71 | 380.64 | 38.064 | 36,180 |
| 2022-05-05 | 422.98 | 424.89 | 396.72 | 414.97 | 41.497 | 20,370 |
| 2022-05-04 | 458.01 | 464.87 | 439.57 | 455.49 | 45.549 | 14,840 |
| 2022-05-03 | 452.87 | 475.33 | 449.55 | 468.83 | 46.883 | 8,720 |
| 2022-04-29 | 423.01 | 461.43 | 423.01 | 436.23 | 43.623 | 5,390 |
| 2022-04-28 | 431.01 | 447.61 | 412.47 | 447.61 | 44.761 | 67,800 |
| 2022-04-27 | 422.33 | 438.98 | 414.91 | 426.53 | 42.653 | 9,840 |
| 2022-04-26 | 456.74 | 457.66 | 429.27 | 432.34 | 43.234 | 17,620 |
| 2022-04-25 | 461.34 | 474.25 | 455.38 | 456.81 | 45.681 | 216,910 |
| 2022-04-22 | 480.04 | 491.29 | 455.57 | 460.20 | 46.020 | 18,170 |
| 2022-04-21 | 539.97 | 540.57 | 474.74 | 474.74 | 47.474 | 26,470 |
| 2022-04-20 | 592.60 | 596.49 | 535.29 | 535.29 | 53.529 | 23,930 |
| 2022-04-19 | 577.50 | 614.21 | 577.21 | 609.39 | 60.939 | 7,750 |
| 2022-04-14 | 601.58 | 608.00 | 583.62 | 584.08 | 58.408 | 6,310 |
| 2022-04-13 | 588.24 | 619.85 | 582.98 | 609.78 | 60.978 | 15,430 |
| 2022-04-12 | 627.00 | 642.00 | 596.01 | 596.01 | 59.601 | 13,690 |
| 2022-04-11 | 613.65 | 628.98 | 595.99 | 626.41 | 62.641 | 18,080 |
| 2022-04-08 | 636.15 | 640.99 | 602.74 | 611.53 | 61.153 | 14,370 |
| 2022-04-07 | 655.64 | 668.82 | 620.54 | 640.00 | 64.000 | 8,390 |
| 2022-04-06 | 683.06 | 688.61 | 639.36 | 647.99 | 64.799 | 37,480 |
| 2022-04-05 | 728.88 | 738.80 | 693.03 | 699.90 | 69.990 | 8,810 |
| 2022-04-04 | 696.39 | 730.96 | 692.90 | 720.70 | 72.070 | 13,540 |
| 2022-04-01 | 690.26 | 714.96 | 679.54 | 688.25 | 68.825 | 10,900 |
| 2022-03-31 | 710.00 | 710.00 | 682.99 | 688.05 | 68.805 | 9,010 |
| 2022-03-30 | 726.04 | 735.87 | 708.71 | 713.79 | 71.379 | 15,900 |
| 2022-03-29 | 718.40 | 748.15 | 704.73 | 748.15 | 74.815 | 10,650 |
| 2022-03-28 | 682.82 | 712.51 | 675.33 | 689.21 | 68.921 | 11,630 |
| 2022-03-25 | 705.00 | 706.85 | 666.01 | 678.18 | 67.818 | 11,350 |
| 2022-03-24 | 713.99 | 713.99 | 682.30 | 697.94 | 69.794 | 10,510 |
| 2022-03-23 | 709.30 | 736.68 | 696.24 | 713.20 | 71.320 | 45,200 |
| 2022-03-22 | 689.66 | 731.71 | 673.00 | 730.41 | 73.041 | 27,110 |
| 2022-03-21 | 706.57 | 706.76 | 655.69 | 683.62 | 68.362 | 14,850 |
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.