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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	144	140.21	140.21	145	139.54	10,664
September 25, 2025	148.86	142.77	142.77	148.86	142.13	13,866
September 24, 2025	150.41	149.05	149.05	151.94	148.69	4,746
September 23, 2025	157.5	149.42	149.42	157.5	149.39	11,301
September 22, 2025	153	158.7	158.7	158.93	151.89	13,324
September 19, 2025	152.9	154.25	154.25	155.04	151.96	11,897
September 18, 2025	150	151.86	151.86	151.86	148.27	8,189
September 17, 2025	147.02	146.63	146.63	149.12	145.5	4,802
September 16, 2025	148.41	146.4	146.4	150.05	145.31	5,958
September 15, 2025	144.49	147.05	147.05	147.88	143.25	16,968
September 12, 2025	144.97	142.05	142.05	144.97	141.68	5,244
September 11, 2025	141.99	146.15	146.15	146.86	141.99	13,347
September 10, 2025	143.5	142.99	142.99	145.39	142.62	34,790
September 09, 2025	144.5	144.03	144.03	146.47	142.85	17,864
September 08, 2025	148.22	146.42	146.42	148.55	144.26	5,337
September 05, 2025	145.82	146.59	146.59	147.87	144.95	16,413
September 04, 2025	140.4	145.16	145.16	145.61	140.07	13,311
September 03, 2025	139.98	139.89	139.89	140.84	138.11	4,877
September 02, 2025	140.55	137.83	137.83	141.28	133.42	56,497
August 29, 2025	141.71	140.56	140.56	142.85	139.98	7,220
August 28, 2025	140.44	142.81	142.81	144.16	140	9,617
August 27, 2025	141	138.8	138.8	142.5	137.45	21,760
August 26, 2025	140.5	139.82	139.82	141	139.28	14,584
August 22, 2025	136.77	142.18	142.18	143.06	135.57	7,956
August 21, 2025	136.85	136.29	136.29	137.84	134.97	12,800
August 20, 2025	138.47	135.38	135.38	138.96	134.76	35,023
August 19, 2025	143	139.92	139.92	144.27	139.13	30,063
August 18, 2025	141.97	142.73	142.73	142.85	140.07	7,830
August 15, 2025	144.76	141.05	141.05	145.09	140.79	47,192
August 14, 2025	147.5	144.99	144.99	148.45	143	21,934
August 13, 2025	150.4	150.57	150.57	151.47	148.64	7,440
August 12, 2025	146.5	150.02	150.02	150.31	146.5	205,276
August 11, 2025	149.84	150.7	150.7	153.13	148.81	6,309
August 08, 2025	151.02	149.26	149.38	151.29	148.19	3,963
August 07, 2025	154.49	151.59	151.59	156.78	148.59	35,351
August 06, 2025	127	152.66	152.66	156.32	126.85	125,255
August 05, 2025	126.13	125.96	125.96	126.13	123.11	8,264
August 04, 2025	119.5	123.57	123.57	125.19	119.49	13,338
August 01, 2025	122	116.75	116.75	122	115.94	23,299
July 31, 2025	124.5	125.71	125.71	126.53	122.06	14,469
July 30, 2025	124.34	125.86	125.86	125.86	123.81	5,599
July 29, 2025	127.7	124.01	124.01	127.7	123.36	8,825
July 28, 2025	126	126.71	126.71	128.08	125.55	9,548
July 25, 2025	122.3	124.99	124.99	125.52	121.63	9,352
July 24, 2025	121.75	121.85	121.85	122.85	120.86	6,728
July 23, 2025	123.51	120.72	120.72	123.51	118.92	26,300
July 22, 2025	128.99	123.92	123.92	128.99	122.57	14,612
July 21, 2025	127	128.81	128.81	128.91	126.9	8,890
July 18, 2025	127.36	128.15	128.15	129.01	125.98	6,740
July 17, 2025	120.2	125.58	125.58	125.58	119.5	11,972
July 16, 2025	115	118.67	118.67	119.28	112.74	10,280
July 15, 2025	116.2	115.84	115.84	118.27	115.3	6,051
July 14, 2025	111.6	114.14	114.14	118.46	111.6	15,802
July 11, 2025	115.13	113	113.47	115.73	112.8	10,208
July 10, 2025	114.1	116.1	116.1	116.23	112.53	10,469
July 09, 2025	113	114.32	114.32	114.35	112.66	10,484
July 08, 2025	116.25	114.54	114.54	118.25	112.78	13,207
July 07, 2025	117.19	116.52	116.52	117.19	115.05	12,946
July 03, 2025	115.06	116.67	116.67	117.42	115	11,242
July 02, 2025	112.9	114.35	114.35	117.02	111	9,252

Shopify Inc. (0VHA.L) LSE