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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	126.94	126.28	126.28	129.4	123.8	1,734
September 29, 2025	120.24	127.26	127.26	127.48	120.14	1,748
September 26, 2025	122	120.12	120.12	124.48	119.12	1,103
September 25, 2025	126.5	122.96	122.96	127.5	121.6	1,676
September 24, 2025	127.98	126.68	126.68	129.48	126.64	526
September 23, 2025	133.62	127.1	127.1	134.18	126.12	1,379
September 22, 2025	130.96	133.28	133.28	134.8	129	1,329
September 19, 2025	130	130.7	130.7	131.98	128.88	1,943
September 18, 2025	127	129.04	129.04	129.52	125.56	612
September 17, 2025	123.36	125	125	125.14	123.18	825
September 16, 2025	125.76	123.96	123.96	126.94	122.76	397
September 15, 2025	122.94	125.48	125.48	125.52	121.96	929
September 12, 2025	123.26	122.34	122.34	124.08	120.94	492
September 11, 2025	120.98	123.68	123.68	125.18	120.16	1,339
September 10, 2025	122.42	121.7	121.7	124.08	120.92	570
September 09, 2025	124.7	122.48	122.48	125.32	121.88	554
September 08, 2025	126.1	124.44	124.44	126.5	122.68	1,072
September 05, 2025	125	125.08	125.08	125.9	123.7	1,278
September 04, 2025	120.06	124.54	124.54	124.82	120	785
September 03, 2025	118.36	120.14	120.14	120.6	118.36	477
September 02, 2025	119.92	119.54	119.54	121.02	114.68	838
September 01, 2025	119.94	120.82	120.82	121.18	118.52	5,371
August 29, 2025	120.96	120.86	120.86	122.2	119.8	631
August 28, 2025	121	121.22	121.22	123.42	119.32	1,247
August 27, 2025	120.64	120	120	122.34	118.38	1,090
August 26, 2025	120.22	121.02	121.02	121.5	119.54	582
August 25, 2025	121.48	121.18	121.18	122.32	119.54	1,953
August 22, 2025	117.6	121.44	121.44	122.3	117.28	1,222
August 21, 2025	117.4	117.64	117.64	118.66	116.68	334
August 20, 2025	118.12	117.96	117.96	119.18	115.46	7,790
August 19, 2025	122.36	119.62	119.62	123.18	119.26	1,021
August 18, 2025	120.14	122.1	121.8	122.1	119.84	542
August 15, 2025	123.34	120.66	120.66	124.44	120.24	2,881
August 14, 2025	127.66	123.92	123.92	129.5	122.74	2,602
August 13, 2025	127.7	128.4	128.4	129.24	126.66	819
August 12, 2025	126.82	128.26	128.26	128.72	125.98	1,191
August 11, 2025	128.6	126.82	126.82	131.54	126.76	1,432
August 08, 2025	129.48	128.78	128.78	130.6	127.24	924
August 07, 2025	132.06	129.46	129.46	134.8	127.02	4,685
August 06, 2025	109.08	132.5	132.5	134.18	108.96	13,900
August 05, 2025	107.66	107.98	108.18	109	107.2	1,037
August 04, 2025	102.94	108.5	108.5	108.56	102.82	1,807
August 01, 2025	105.96	102.58	102.58	106.3	100.44	1,514
July 31, 2025	108.3	106.92	106.92	110.7	106.12	1,717
July 30, 2025	107.52	107.64	107.64	109.64	107.34	767
July 29, 2025	109.28	108.08	108.08	110.98	106.94	1,012
July 28, 2025	106.98	109.68	109.68	110.14	106.36	1,221

Shopify Inc. (307.F) FSX