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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	125.06	128.58	128.58	129.72	122.96	1,486
November 20, 2025	130.12	125.12	125.12	134.88	124.94	2,249
November 19, 2025	120.44	128.5	128.5	128.5	120.04	1,723
November 18, 2025	119.84	121.06	121.06	122.2	117.78	2,732
November 17, 2025	126.56	120.56	120.56	127.9	119.84	1,401
November 14, 2025	125.06	126	126	128.96	120.94	2,220
November 13, 2025	135.78	124.7	124.7	135.78	124.7	3,147
November 12, 2025	137.3	135.92	135.92	137.3	135.92	570
November 11, 2025	135.22	135.24	135.24	135.24	135.22	1,233
November 10, 2025	136.1	137.54	137.54	137.64	136.1	2,880
November 07, 2025	135.68	132	132	136.58	127	3,147
November 06, 2025	141.34	134.96	134.96	142.2	134.9	1,258
November 05, 2025	139.54	141.58	141.58	145.22	136.52	1,965
November 04, 2025	145.84	140.46	140.46	151.56	138.22	5,669
November 03, 2025	151.74	150.66	150.66	154.34	147.34	3,035
October 31, 2025	151.78	151.08	151.08	155.78	148.86	786
October 30, 2025	153.54	152.14	152.14	154.96	149.6	1,391
October 29, 2025	154.26	154.76	154.76	155.9	152.46	5,322
October 28, 2025	149.86	153.94	153.94	153.94	148.34	2,976
October 27, 2025	151.72	150.96	150.96	151.86	148.9	2,976
October 24, 2025	144.5	149.02	149.02	150.26	143.16	3,020
October 23, 2025	139.8	143.72	143.72	144.14	139.44	1,520
October 22, 2025	140	139.76	139.76	140.76	137.32	767
October 21, 2025	142	140	140	142.32	138.78	569
October 20, 2025	136.64	141.66	141.66	141.72	135.72	2,252
October 17, 2025	131.72	135.36	135.36	136.12	129.06	1,653
October 16, 2025	134.04	134.1	134.1	141.1	133.42	1,359
October 15, 2025	132.06	134.44	134.44	136.04	132.06	692
October 14, 2025	131.76	131.58	131.58	133.06	125.38	2,793
October 13, 2025	133.9	132.56	132.56	136	130.66	1,999
October 10, 2025	141.62	130.28	130.28	142.78	129.86	2,634
October 09, 2025	143.1	141.84	141.84	143.88	140.46	579
October 08, 2025	139.36	142.98	142.98	144.16	138.58	12,611
October 07, 2025	140.3	138.64	138.64	143.76	137.86	1,358
October 06, 2025	138.9	140.76	140.76	145.04	138.62	8,143
October 03, 2025	129.44	136.98	136.98	138.28	129	3,607
October 02, 2025	127.48	129.26	129.26	129.26	126.56	478
October 01, 2025	125.1	127.68	127.68	128.96	123.72	909

Shopify Inc. (307.F) FSX