Shopify Inc. - 0VHA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	125	128.35	128.35	130.77	120.68	18,696
February 19, 2026	123.5	123.1	123.1	124.5	118.97	11,316
February 18, 2026	114.49	123.86	123.86	124.69	111.54	36,115
February 17, 2026	111.44	114.3	114.3	116.45	110	27,107
February 13, 2026	109.3	111.92	111.92	112.85	107.62	31,694
February 12, 2026	119.36	108.66	108.66	121.9	105.12	115,016
February 11, 2026	129.49	116.41	116.41	142.35	114.62	105,708
February 10, 2026	122	126.63	126.63	128.81	121.5	30,554
February 09, 2026	112.75	119.75	119.75	119.77	110.88	13,876
February 06, 2026	108.5	110.01	110.01	115.03	108.5	12,323
February 05, 2026	114.74	114.54	114.54	117.3	108.79	51,824
February 04, 2026	120	112.26	112.26	120.5	109.94	39,872
February 03, 2026	133.52	118.33	118.33	136.1	118.2	39,317
February 02, 2026	127.48	133.07	133.07	136.57	127.48	17,782
January 30, 2026	140.33	134.88	134.88	143.49	132.54	12,757
January 29, 2026	140.18	141.83	141.83	144.12	137.53	10,204
January 28, 2026	138.28	139.64	139.6	140.3	136.95	7,015
January 27, 2026	137.59	136.17	136.17	137.98	135.5	10,130
January 26, 2026	136.33	136.4	136.4	138.11	135.92	9,640
January 23, 2026	138.21	138.08	138.08	140	134.82	17,041
January 22, 2026	139.51	139.01	139.01	143.65	137.26	13,590
January 21, 2026	145.85	138.48	138.48	147.98	137.95	15,092
January 20, 2026	151.5	146.67	146.67	152	146.01	18,100
January 16, 2026	158.9	157.99	157.99	159.84	155.82	4,283
January 15, 2026	158.15	158.82	158.82	161.24	157.34	7,436
January 14, 2026	166.99	156.07	156.07	167.04	154.77	39,428
January 13, 2026	164.57	166.68	166.68	170.89	164.57	14,440
January 12, 2026	163.63	165.7	165.7	166.48	161	50,356
January 09, 2026	168.28	165.19	165.19	169	163.1	12,381
January 08, 2026	166.48	164.82	164.89	170	163.86	4,592
January 07, 2026	166.98	168.41	168.41	169.47	164.78	19,993
January 06, 2026	163.79	166.16	166.16	166.24	160.4	6,293
January 05, 2026	158.2	166.45	166.45	166.45	157.6	7,140
January 02, 2026	163.96	157.4	157.4	164.63	155.2	6,057
December 31, 2025	162.8	162.1	162.1	163.95	161.37	2,705
December 30, 2025	167.47	166.05	166.05	168.77	165	17,110
December 29, 2025	169.92	167.66	167.66	170.86	167.36	12,733
December 24, 2025	169.1	169.44	169.44	171.66	167.4	984
December 23, 2025	169.35	168.07	168.07	172	166.5	4,516
December 22, 2025	171.2	169.88	169.88	173.05	169.59	4,779
December 19, 2025	167	170.39	170.39	170.81	166.9	4,337
December 18, 2025	163.78	169.96	169.96	172.98	163	11,340
December 17, 2025	163.39	162.69	162.69	170.27	162.43	10,018
December 16, 2025	157.29	161.24	161.24	163.15	155.68	4,684
December 15, 2025	164.07	162.85	162.85	168.98	161.36	6,193
December 12, 2025	165.67	163.92	163.92	165.68	159.17	6,099
December 11, 2025	164.83	163.43	163.43	167.5	162.48	10,467
December 10, 2025	160.45	164.47	164.47	164.47	158.65	17,578
December 09, 2025	158.21	161.25	161.25	162.42	156.5	5,014
December 08, 2025	162	156.93	156.93	163.66	156.48	6,221
December 05, 2025	163.43	159.37	159.37	164.49	159.23	3,528
December 04, 2025	159.32	161.43	161.43	162.52	158.02	12,775
December 03, 2025	157.73	158.68	158.68	159.05	155.47	3,756
December 02, 2025	149.53	158.38	158.38	158.68	149	11,457
December 01, 2025	159.45	152.33	152.33	159.45	150	7,058
November 28, 2025	160.4	158.3	158.3	162	157.84	5,785
November 26, 2025	159.02	159.87	159.87	161.29	157.88	4,615
November 25, 2025	154.44	155.6	155.6	158.23	151.54	7,896
November 24, 2025	149.34	155.57	155.57	155.57	147.13	8,213
November 21, 2025	143	147.66	147.66	148.27	140.41	8,123

Shopify Inc. (0VHA.L) LSE