Shopify Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1,304.00 | 1,347.65 | 1,283.74 | 1,338.32 | 133.83 | 3,070 |
| 2021-12-16 | 1,368.08 | 1,424.00 | 1,306.21 | 1,312.95 | 131.30 | 2,370 |
| 2021-12-15 | 1,352.00 | 1,369.81 | 1,289.39 | 1,327.82 | 132.78 | 2,960 |
| 2021-12-14 | 1,368.00 | 1,401.88 | 1,329.02 | 1,332.48 | 133.25 | 5,500 |
| 2021-12-13 | 1,447.56 | 1,468.11 | 1,372.36 | 1,398.95 | 139.90 | 3,110 |
| 2021-12-10 | 1,500.00 | 1,521.70 | 1,451.36 | 1,451.36 | 145.14 | 1,060 |
| 2021-12-09 | 1,515.00 | 1,528.03 | 1,491.38 | 1,491.82 | 149.18 | 52,940 |
| 2021-12-08 | 1,512.88 | 1,532.96 | 1,495.14 | 1,509.45 | 150.95 | 7,640 |
| 2021-12-07 | 1,462.00 | 1,534.99 | 1,462.00 | 1,529.79 | 152.98 | 4,530 |
| 2021-12-06 | 1,370.74 | 1,402.99 | 1,342.75 | 1,395.80 | 139.58 | 5,750 |
| 2021-12-03 | 1,468.40 | 1,468.40 | 1,357.02 | 1,386.98 | 138.70 | 5,410 |
| 2021-12-02 | 1,457.49 | 1,479.00 | 1,434.99 | 1,441.60 | 144.16 | 4,550 |
| 2021-12-01 | 1,553.99 | 1,553.99 | 1,483.22 | 1,494.69 | 149.47 | 3,980 |
| 2021-11-30 | 1,600.00 | 1,626.75 | 1,525.71 | 1,534.78 | 153.48 | 7,380 |
| 2021-11-29 | 1,580.40 | 1,581.03 | 1,523.37 | 1,567.97 | 156.80 | 10,020 |
| 2021-11-26 | 1,644.00 | 1,658.38 | 1,577.54 | 1,584.34 | 158.43 | 8,030 |
| 2021-11-24 | 1,555.51 | 1,641.69 | 1,542.83 | 1,618.30 | 161.83 | 4,730 |
| 2021-11-23 | 1,585.44 | 1,607.34 | 1,535.30 | 1,554.28 | 155.43 | 6,110 |
| 2021-11-22 | 1,709.81 | 1,710.90 | 1,581.07 | 1,609.88 | 160.99 | 13,920 |
| 2021-11-19 | 1,712.02 | 1,760.96 | 1,704.00 | 1,713.76 | 171.38 | 6,970 |
| 2021-11-18 | 1,648.99 | 1,690.25 | 1,638.00 | 1,690.25 | 169.03 | 4,110 |
| 2021-11-17 | 1,675.32 | 1,676.41 | 1,639.73 | 1,650.05 | 165.01 | 20,180 |
| 2021-11-16 | 1,637.49 | 1,711.72 | 1,630.00 | 1,689.75 | 168.98 | 9,470 |
| 2021-11-15 | 1,649.50 | 1,702.06 | 1,632.50 | 1,657.42 | 165.74 | 19,950 |
| 2021-11-12 | 1,520.51 | 1,642.19 | 1,520.51 | 1,638.60 | 163.86 | 12,350 |
| 2021-11-11 | 1,500.50 | 1,511.41 | 1,490.02 | 1,500.67 | 150.07 | 3,490 |
| 2021-11-10 | 1,535.37 | 1,544.94 | 1,483.24 | 1,487.36 | 148.74 | 1,970 |
| 2021-11-09 | 1,540.01 | 1,562.49 | 1,521.25 | 1,541.01 | 154.10 | 2,010 |
| 2021-11-08 | 1,540.00 | 1,564.21 | 1,522.01 | 1,559.10 | 155.91 | 22,930 |
| 2021-11-05 | 1,535.00 | 1,544.99 | 1,511.00 | 1,518.85 | 151.89 | 4,210 |
| 2021-11-04 | 1,507.00 | 1,548.30 | 1,499.00 | 1,540.06 | 154.01 | 7,690 |
| 2021-11-03 | 1,480.00 | 1,495.33 | 1,451.49 | 1,491.01 | 149.10 | 2,780 |
| 2021-11-02 | 1,524.80 | 1,529.84 | 1,472.77 | 1,479.43 | 147.94 | 4,470 |
| 2021-11-01 | 1,460.00 | 1,523.32 | 1,460.00 | 1,511.72 | 151.17 | 9,930 |
| 2021-10-29 | 1,444.42 | 1,479.95 | 1,422.69 | 1,475.11 | 147.51 | 2,330 |
| 2021-10-28 | 1,347.01 | 1,500.00 | 1,335.56 | 1,467.55 | 146.76 | 15,230 |
| 2021-10-27 | 1,371.20 | 1,377.26 | 1,338.05 | 1,349.32 | 134.93 | 6,300 |
| 2021-10-26 | 1,432.74 | 1,432.74 | 1,358.56 | 1,361.95 | 136.20 | 4,420 |
| 2021-10-25 | 1,425.01 | 1,438.75 | 1,395.11 | 1,430.56 | 143.06 | 3,330 |
← NewerPage 21 of 21 · 1,239 trading days
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.