Shopify Inc. - 307.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106	107.28	107.28	111.28	103.1	2,174
February 19, 2026	104	105	105	105.96	101.84	1,141
February 18, 2026	95.99	103.5	103.5	105.7	95.85	3,319
February 17, 2026	95.47	96.53	96.53	96.53	93.75	287
February 16, 2026	96.39	95.85	95.85	96.39	95.85	155
February 13, 2026	91.79	94.68	94.68	95.38	90.63	2,426
February 12, 2026	100.44	93.05	93.05	102.26	88.57	13,996
February 11, 2026	108.42	100.64	100.64	121.98	92.33	15,997
February 10, 2026	102.48	107.44	107.44	108.1	101.66	2,662
February 09, 2026	95.4	101.5	101.5	101.5	93.8	2,574
February 06, 2026	94.25	94.73	94.73	97.34	93.05	2,376
February 05, 2026	96.58	94.66	94.66	98.01	92.55	1,161
February 04, 2026	100.46	96.89	96.89	101.98	93.05	5,617
February 03, 2026	112.28	100.52	100.52	113.52	99.59	2,876
February 02, 2026	106.8	112.36	112.36	115.56	106.08	2,694
January 30, 2026	118.9	110.76	110.76	119.38	109.92	3,525
January 29, 2026	117.18	119.78	119.78	120.34	115.58	2,587
January 28, 2026	115.44	116.4	116.4	118.62	115	669
January 27, 2026	115.52	114.48	114.48	116.34	113.18	1,097
January 26, 2026	115.24	114.72	114.72	116.28	114.38	1,236
January 23, 2026	117.46	116.24	116.24	118.94	114.84	2,842
January 22, 2026	118.6	117.02	117.02	122.06	116.72	1,930
January 21, 2026	124.02	118.8	118.8	125.32	117.82	3,640
January 20, 2026	129.92	123.44	123.44	129.92	122.88	1,511
January 19, 2026	133.1	132.36	132.36	133.1	128.76	2,663
January 16, 2026	136.16	135.4	135.4	137.18	134	420
January 15, 2026	135.66	135.9	135.9	138.42	135.26	792
January 14, 2026	143.28	135.66	135.66	144.1	132.04	1,389
January 13, 2026	143.72	143.6	143.6	146.4	141.28	336
January 12, 2026	139.36	143.98	143.98	144.22	138.16	2,974
January 09, 2026	143.9	141.52	141.52	145.12	140.18	996
January 08, 2026	142.58	144.1	144.1	144.92	140.52	539
January 07, 2026	143.42	143.02	143.02	145	141.42	443
January 06, 2026	140.06	142.56	142.56	142.56	137.6	44
January 05, 2026	134.82	140.54	140.54	142.22	134.52	726
January 02, 2026	138.96	133.96	133.96	140.7	132.32	1,365
December 30, 2025	142.24	142	142	142.56	141.58	1,677
December 29, 2025	144.9	142.34	142.34	145.4	142.32	834
December 23, 2025	144	143.58	143.58	144.06	141.9	318
December 22, 2025	145.06	144.7	144.48	145.28	144.7	618
December 19, 2025	142.06	144.76	144.76	146.44	142.06	1,255
December 18, 2025	138.08	142.4	142.4	145.38	137.68	1,255
December 17, 2025	139.16	138.2	138.2	144.5	138.08	777
December 16, 2025	133.34	138.8	138.8	139.1	132.02	1,059
December 15, 2025	139.92	136.36	136.36	143.74	135.74	2,247
December 12, 2025	141	139.54	139.54	141.5	135.84	324
December 11, 2025	141.52	140.9	140.9	143	138.58	456
December 10, 2025	137.26	144.3	144.3	144.34	135.82	538
December 09, 2025	135.28	137.82	137.82	139.62	135.28	471
December 08, 2025	139.26	135.98	135.98	140.14	134.5	496
December 05, 2025	139.94	138.2	138.2	140.6	136.92	590
December 04, 2025	136.94	139.22	139.22	139.22	135.96	100
December 03, 2025	135.62	137.58	137.58	138.18	133.94	120
December 02, 2025	129.04	134.92	134.92	136.68	128.4	625
December 01, 2025	135.62	128.34	128.34	135.88	128.28	2,414
November 28, 2025	138.52	137.7	137.7	139.8	136.3	602
November 27, 2025	137.94	138.68	138.68	138.88	137	202
November 26, 2025	137.56	137.68	137.68	139.7	136.5	1,488
November 25, 2025	135	136.16	136.16	136.42	131.74	384
November 24, 2025	129.68	135.12	135.12	135.66	128.46	936

Shopify Inc. (307.F) FSX