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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	149.31	147.11	147.11	155.19	144.94	15,258
November 19, 2025	140.44	145.53	145.53	146.73	139	6,131
November 18, 2025	138.01	141.38	141.38	141.68	136.42	13,191
November 17, 2025	148.01	141.97	141.97	149.5	141.57	13,374
November 14, 2025	145	147.49	147.49	149.54	141	6,775
November 13, 2025	156.2	144.81	144.81	156.2	143.81	21,408
November 12, 2025	160	156.68	156.68	161.23	156.68	6,820
November 11, 2025	156	159.9	159.9	160	156	7,121
November 10, 2025	156.02	159.06	159.06	159.55	155.98	19,212
November 07, 2025	156.74	151.13	151.13	156.85	146.9	22,817
November 06, 2025	163	157.82	157.82	163.01	156	10,859
November 05, 2025	160	165.48	165.48	166.55	156.66	12,693
November 04, 2025	168.31	164.44	164.44	174.13	157.45	54,331
November 03, 2025	174.15	170.44	170.44	178.25	169.88	16,630
October 31, 2025	175	173.83	173.83	179.81	171.69	146,236
October 30, 2025	181	173.72	173.72	181	173.72	16,409
October 29, 2025	179.18	178.04	178.04	182.15	176.33	104,165
October 28, 2025	173.24	179.41	179.41	179.44	172.85	13,710
October 27, 2025	175.2	175.42	175.42	176.75	172.84	27,771
October 24, 2025	167.6	174.41	174.41	174.65	167.6	9,264
October 23, 2025	162.65	167	167	167.02	162.1	13,964
October 22, 2025	165	159.84	159.84	165	159.4	8,413
October 21, 2025	165.5	163.24	163.24	165.5	161.1	5,541
October 20, 2025	159.77	164.14	164.14	165.03	158.9	11,633
October 17, 2025	151.43	157.25	157.25	158.78	151	4,329

Shopify Inc. (0VHA.L) LSE