Shopify Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 706.57 | 706.76 | 655.69 | 683.62 | 68.362 | 14,850 |
| 2022-03-18 | 651.42 | 684.95 | 646.00 | 678.55 | 67.855 | 8,530 |
| 2022-03-17 | 616.07 | 656.49 | 606.42 | 652.09 | 65.209 | 33,940 |
| 2022-03-16 | 574.58 | 609.36 | 567.51 | 608.09 | 60.809 | 29,480 |
| 2022-03-15 | 522.17 | 555.13 | 515.48 | 554.44 | 55.444 | 7,440 |
| 2022-03-14 | 545.00 | 552.54 | 512.87 | 521.32 | 52.132 | 15,410 |
| 2022-03-11 | 563.20 | 578.50 | 547.39 | 569.90 | 56.990 | 9,850 |
| 2022-03-10 | 565.60 | 571.00 | 546.72 | 564.19 | 56.419 | 9,330 |
| 2022-03-09 | 546.00 | 577.54 | 538.40 | 573.46 | 57.346 | 12,730 |
| 2022-03-08 | 561.73 | 561.73 | 523.56 | 528.55 | 52.855 | 23,970 |
| 2022-03-07 | 596.51 | 606.99 | 558.34 | 567.44 | 56.744 | 10,440 |
| 2022-03-04 | 642.00 | 650.00 | 593.41 | 594.95 | 59.495 | 9,210 |
| 2022-03-03 | 657.00 | 670.00 | 632.72 | 644.55 | 64.455 | 3,490 |
| 2022-03-02 | 671.35 | 682.83 | 637.97 | 666.00 | 66.600 | 4,250 |
| 2022-03-01 | 682.40 | 708.66 | 677.79 | 688.23 | 68.823 | 7,730 |
| 2022-02-28 | 687.00 | 703.52 | 665.00 | 675.00 | 67.500 | 10,250 |
| 2022-02-25 | 682.90 | 683.40 | 642.60 | 657.83 | 65.783 | 6,830 |
| 2022-02-24 | 591.27 | 654.43 | 585.00 | 646.90 | 64.690 | 13,650 |
| 2022-02-23 | 636.11 | 658.51 | 628.95 | 635.04 | 63.504 | 9,280 |
| 2022-02-22 | 636.75 | 662.00 | 624.51 | 626.52 | 62.652 | 63,670 |
| 2022-02-18 | 662.78 | 681.51 | 643.04 | 660.26 | 66.026 | 64,870 |
| 2022-02-17 | 731.99 | 733.00 | 670.60 | 671.98 | 67.198 | 24,590 |
| 2022-02-16 | 837.08 | 837.08 | 720.00 | 730.93 | 73.093 | 83,470 |
| 2022-02-15 | 865.01 | 877.99 | 846.00 | 872.70 | 87.270 | 7,550 |
| 2022-02-14 | 845.01 | 867.94 | 837.56 | 837.56 | 83.756 | 12,100 |
| 2022-02-11 | 898.75 | 905.00 | 849.03 | 850.73 | 85.073 | 2,640 |
| 2022-02-10 | 896.88 | 932.54 | 887.00 | 904.41 | 90.441 | 9,490 |
| 2022-02-09 | 908.99 | 921.56 | 887.57 | 913.86 | 91.386 | 7,010 |
| 2022-02-08 | 864.69 | 878.80 | 855.00 | 872.12 | 87.212 | 3,900 |
| 2022-02-07 | 884.78 | 906.00 | 859.07 | 867.11 | 86.711 | 5,520 |
| 2022-02-04 | 829.50 | 883.00 | 812.26 | 879.00 | 87.900 | 9,320 |
| 2022-02-03 | 827.76 | 855.50 | 815.00 | 815.95 | 81.595 | 7,790 |
| 2022-02-02 | 984.00 | 989.00 | 866.46 | 886.10 | 88.610 | 14,340 |
| 2022-02-01 | 986.47 | 988.78 | 940.34 | 962.53 | 96.253 | 10,860 |
| 2022-01-31 | 915.41 | 955.00 | 877.28 | 952.39 | 95.239 | 16,380 |
| 2022-01-28 | 830.00 | 866.70 | 795.01 | 856.55 | 85.655 | 12,840 |
| 2022-01-27 | 895.20 | 906.65 | 837.33 | 853.32 | 85.332 | 101,590 |
| 2022-01-26 | 936.86 | 949.44 | 904.75 | 904.75 | 90.475 | 8,590 |
| 2022-01-25 | 906.99 | 911.28 | 841.86 | 898.00 | 89.800 | 13,270 |
| 2022-01-24 | 834.00 | 964.00 | 780.16 | 918.00 | 91.800 | 22,840 |
| 2022-01-21 | 1,004.69 | 1,013.00 | 916.22 | 917.22 | 91.722 | 12,670 |
| 2022-01-20 | 1,045.02 | 1,082.87 | 1,042.00 | 1,067.59 | 106.76 | 4,010 |
| 2022-01-19 | 1,068.21 | 1,121.89 | 1,063.82 | 1,063.82 | 106.38 | 45,520 |
| 2022-01-18 | 1,087.21 | 1,090.00 | 1,030.61 | 1,037.93 | 103.79 | 9,720 |
| 2022-01-14 | 1,050.50 | 1,082.00 | 1,048.88 | 1,064.29 | 106.43 | 5,680 |
| 2022-01-13 | 1,176.99 | 1,178.00 | 1,072.24 | 1,084.27 | 108.43 | 8,880 |
| 2022-01-12 | 1,188.59 | 1,192.80 | 1,159.03 | 1,164.17 | 116.42 | 8,570 |
| 2022-01-11 | 1,109.26 | 1,159.25 | 1,094.87 | 1,156.97 | 115.70 | 7,430 |
| 2022-01-10 | 1,120.00 | 1,120.00 | 1,064.94 | 1,115.00 | 111.50 | 10,120 |
| 2022-01-07 | 1,180.62 | 1,181.87 | 1,125.48 | 1,132.95 | 113.30 | 4,530 |
| 2022-01-06 | 1,172.44 | 1,196.88 | 1,142.41 | 1,186.64 | 118.66 | 6,700 |
| 2022-01-05 | 1,226.50 | 1,226.50 | 1,182.00 | 1,200.91 | 120.09 | 15,990 |
| 2022-01-04 | 1,363.14 | 1,370.00 | 1,213.26 | 1,213.73 | 121.37 | 8,960 |
| 2021-12-31 | 1,404.99 | 1,404.99 | 1,386.20 | 1,395.02 | 139.50 | 160 |
| 2021-12-30 | 1,396.22 | 1,430.88 | 1,376.18 | 1,419.06 | 141.91 | 2,190 |
| 2021-12-29 | 1,368.99 | 1,399.87 | 1,350.87 | 1,395.09 | 139.51 | 2,560 |
| 2021-12-23 | 1,393.70 | 1,427.58 | 1,383.91 | 1,427.11 | 142.71 | 57,470 |
| 2021-12-22 | 1,360.26 | 1,391.63 | 1,359.02 | 1,382.17 | 138.22 | 1,060 |
| 2021-12-21 | 1,326.36 | 1,370.98 | 1,305.00 | 1,369.63 | 136.96 | 15,430 |
| 2021-12-20 | 1,307.40 | 1,317.39 | 1,273.01 | 1,290.73 | 129.07 | 4,880 |
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.