Shopify Inc. Class A Subordinate Voting Shares (SHOP)
119.18
+2.59 (2.22%)
Shopify Inc is a leading e-commerce platform that enables businesses of all sizes to create, manage, and grow their online stores
The company provides a comprehensive suite of tools and services for merchants, including website design, payment processing, inventory management, and marketing solutions. By offering a user-friendly interface and customizable features, Shopify empowers entrepreneurs and established brands to reach customers across various sales channels, including social media and brick-and-mortar locations. Additionally, Shopify continues to innovate with new offerings such as fulfillment services and app integrations, making it a flexible solution for modern retail needs.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 116.59 | 119.83 | 115.80 | 119.18 | 6,128,321 | 119.18 |
| 1/29/2025 | 116.70 | 118.40 | 114.77 | 116.59 | 9,265,377 | 116.59 |
| 1/28/2025 | 109.00 | 117.94 | 109.00 | 117.45 | 14,132,672 | 117.45 |
| 1/27/2025 | 104.45 | 108.39 | 102.52 | 107.38 | 5,331,010 | 107.38 |
| 1/24/2025 | 106.45 | 109.39 | 106.16 | 107.68 | 5,950,524 | 107.68 |
| 1/23/2025 | 106.06 | 106.48 | 105.04 | 106.10 | 4,368,566 | 106.10 |
| 1/22/2025 | 107.34 | 107.79 | 105.75 | 106.37 | 3,425,002 | 106.37 |
| 1/21/2025 | 104.14 | 106.83 | 103.80 | 106.28 | 5,066,852 | 106.28 |
| 1/17/2025 | 105.50 | 105.80 | 103.04 | 103.35 | 5,583,588 | 103.35 |
| 1/16/2025 | 104.39 | 105.62 | 103.14 | 103.50 | 4,105,182 | 103.50 |
| 1/15/2025 | 104.49 | 104.83 | 102.83 | 104.24 | 6,233,253 | 104.24 |
| 1/14/2025 | 103.11 | 103.36 | 100.75 | 101.61 | 5,094,746 | 101.61 |
| 1/13/2025 | 101.00 | 102.14 | 99.05 | 101.76 | 8,075,600 | 101.76 |
| 1/10/2025 | 103.94 | 104.50 | 99.79 | 103.71 | 8,971,697 | 103.71 |
| 1/08/2025 | 106.48 | 108.03 | 105.02 | 107.64 | 5,185,535 | 107.64 |
| 1/07/2025 | 114.90 | 115.37 | 106.08 | 106.78 | 6,148,493 | 106.78 |
| 1/06/2025 | 112.24 | 114.29 | 111.50 | 114.24 | 7,065,491 | 114.24 |
| 1/03/2025 | 108.87 | 109.69 | 107.54 | 109.25 | 2,961,633 | 109.25 |
| 1/02/2025 | 107.50 | 108.32 | 104.91 | 107.53 | 4,436,411 | 107.53 |
| 12/31/2024 | 106.69 | 0.00 | 106.69 | 106.33 | 0 | 106.33 |
| 12/30/2024 | 105.07 | 107.19 | 104.54 | 106.69 | 4,095,290 | 106.69 |
| 12/27/2024 | 109.44 | 109.80 | 106.52 | 108.18 | 3,966,358 | 108.18 |
| 12/26/2024 | 109.78 | 110.62 | 108.89 | 109.96 | 2,222,516 | 109.96 |
| 12/24/2024 | 109.63 | 110.36 | 108.51 | 110.18 | 1,848,465 | 110.18 |
| 12/23/2024 | 108.53 | 110.08 | 107.47 | 109.25 | 4,095,622 | 109.25 |
| 12/20/2024 | 105.30 | 109.96 | 104.50 | 108.95 | 6,709,483 | 108.95 |
| 12/19/2024 | 111.30 | 111.44 | 105.71 | 106.79 | 9,532,482 | 106.79 |
| 12/18/2024 | 118.81 | 120.10 | 109.51 | 109.70 | 8,780,624 | 109.70 |
| 12/17/2024 | 115.14 | 119.85 | 114.95 | 119.49 | 8,032,677 | 119.49 |
| 12/16/2024 | 115.72 | 117.00 | 114.69 | 115.94 | 5,176,699 | 115.94 |
| 12/13/2024 | 115.52 | 116.50 | 113.44 | 114.63 | 4,667,295 | 114.63 |
| 12/12/2024 | 116.22 | 118.32 | 115.15 | 115.31 | 6,053,910 | 115.31 |
| 12/11/2024 | 115.36 | 117.86 | 114.16 | 117.37 | 6,451,813 | 117.37 |
| 12/10/2024 | 114.78 | 116.65 | 112.69 | 113.45 | 5,150,502 | 113.45 |
| 12/09/2024 | 118.59 | 118.94 | 114.08 | 115.29 | 6,325,009 | 115.29 |
| 12/06/2024 | 116.72 | 120.72 | 116.40 | 118.37 | 10,136,378 | 118.37 |
| 12/05/2024 | 113.43 | 115.46 | 112.94 | 114.09 | 5,284,224 | 114.09 |
| 12/04/2024 | 112.33 | 115.79 | 112.30 | 113.43 | 7,734,338 | 113.43 |
| 12/03/2024 | 112.75 | 113.79 | 111.04 | 111.86 | 8,249,923 | 111.86 |
| 12/02/2024 | 115.22 | 115.99 | 111.12 | 112.98 | 9,814,608 | 112.98 |
| 11/29/2024 | 113.16 | 116.35 | 112.53 | 115.60 | 6,212,708 | 115.60 |
| 11/27/2024 | 111.44 | 112.59 | 110.94 | 112.54 | 4,665,580 | 112.54 |
| 11/26/2024 | 109.70 | 113.90 | 109.08 | 112.08 | 8,022,853 | 112.08 |
| 11/25/2024 | 109.30 | 112.45 | 108.63 | 111.00 | 10,115,316 | 111.00 |
| 11/22/2024 | 107.01 | 107.50 | 105.33 | 106.96 | 7,059,867 | 106.96 |
| 11/21/2024 | 103.74 | 108.21 | 103.26 | 106.48 | 10,617,337 | 106.48 |
| 11/20/2024 | 104.83 | 105.07 | 102.58 | 103.94 | 7,627,548 | 103.94 |
| 11/19/2024 | 104.31 | 105.38 | 103.27 | 104.59 | 9,035,624 | 104.59 |
| 11/18/2024 | 108.90 | 109.11 | 105.76 | 105.88 | 6,685,707 | 105.88 |
| 11/15/2024 | 107.10 | 108.79 | 105.25 | 108.49 | 10,764,181 | 108.49 |
| 11/14/2024 | 115.29 | 115.29 | 109.00 | 109.08 | 13,132,083 | 109.08 |
| 11/13/2024 | 107.50 | 115.62 | 106.18 | 115.09 | 20,618,553 | 115.09 |
| 11/12/2024 | 107.52 | 114.51 | 106.00 | 108.92 | 63,854,713 | 108.92 |
| 11/11/2024 | 88.95 | 92.16 | 88.71 | 89.99 | 19,928,007 | 89.99 |
| 11/08/2024 | 85.60 | 87.26 | 85.25 | 87.12 | 7,439,053 | 87.12 |
| 11/07/2024 | 82.16 | 85.84 | 82.10 | 85.55 | 6,622,348 | 85.55 |
| 11/06/2024 | 81.55 | 82.12 | 80.13 | 81.92 | 5,165,686 | 81.92 |
| 11/05/2024 | 78.55 | 80.04 | 78.23 | 79.57 | 4,646,189 | 79.57 |
| 11/04/2024 | 78.71 | 79.06 | 77.70 | 78.44 | 3,583,737 | 78.44 |
| 11/01/2024 | 79.05 | 79.89 | 77.94 | 78.99 | 6,194,146 | 78.99 |
| 10/31/2024 | 79.75 | 80.39 | 77.12 | 78.21 | 4,632,329 | 78.21 |