Shopify Inc. - Class A Subordinate Voting Shares (SHOP)

Historical Prices For Shopify Inc. - Class A Subordinate Voting Shares (SHOP)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	120.04	127.34	119.67	126.75	13,455,115	126.75
7/16/2025	114.29	120.18	112.59	120.00	12,711,569	120.00
7/15/2025	116.99	118.37	114.65	115.05	5,441,240	115.05
7/14/2025	112.90	118.46	111.72	116.74	10,222,906	116.74
7/11/2025	114.03	116.31	111.39	112.11	5,582,832	112.11
7/10/2025	114.46	116.54	112.36	115.16	6,837,763	115.16
7/09/2025	113.17	114.93	112.59	114.32	6,125,239	114.32
7/08/2025	117.41	118.35	111.33	112.48	7,714,479	112.48
7/07/2025	115.95	117.07	114.89	116.66	5,419,422	116.66
7/03/2025	114.98	117.46	114.97	116.52	3,782,773	116.52
7/02/2025	111.80	117.17	111.78	114.77	6,725,958	114.77
7/01/2025	114.31	116.12	112.07	112.67	5,536,735	112.67
6/30/2025	115.09	116.60	113.96	115.35	7,097,274	115.35
6/27/2025	113.09	115.06	111.91	113.65	6,377,967	113.65
6/26/2025	113.76	113.76	108.33	113.07	11,366,401	113.07
6/25/2025	114.28	114.50	112.86	113.89	9,130,879	113.89
6/24/2025	112.23	115.16	111.85	114.42	8,904,251	114.42
6/23/2025	106.19	110.06	103.91	109.98	8,822,372	109.98
6/20/2025	107.72	109.12	105.73	106.40	10,354,904	106.40
6/18/2025	106.52	107.70	105.30	105.97	5,960,451	105.97
6/17/2025	107.30	108.54	106.34	106.53	4,908,238	106.53
6/16/2025	107.96	109.48	107.01	108.37	7,262,531	108.37
6/13/2025	105.53	107.01	104.66	105.34	7,979,468	105.34
6/12/2025	113.25	113.57	108.87	109.21	8,656,222	109.21
6/11/2025	111.63	117.36	111.29	114.13	14,069,206	114.13
6/10/2025	108.36	110.61	107.35	110.26	6,624,414	110.26
6/09/2025	110.42	111.00	107.76	107.80	7,730,034	107.80
6/06/2025	106.99	112.08	106.66	111.41	8,748,834	111.41
6/05/2025	104.00	106.56	103.10	105.03	11,096,176	105.03
6/04/2025	105.44	105.75	102.81	103.58	7,461,660	103.58
6/03/2025	104.80	106.56	104.29	105.11	7,233,802	105.11
6/02/2025	106.25	107.35	103.73	106.54	5,338,706	106.54
5/30/2025	107.32	107.69	103.91	107.22	12,183,281	107.22
5/29/2025	109.69	110.68	107.15	107.70	6,639,320	107.70
5/28/2025	106.53	108.14	105.57	107.11	6,792,462	107.11
5/27/2025	104.36	107.48	103.90	106.74	7,553,604	106.74
5/23/2025	100.81	102.96	100.31	101.51	6,001,324	101.51
5/22/2025	102.42	104.76	101.78	103.29	6,208,575	103.29
5/21/2025	104.99	105.58	101.55	102.32	9,243,389	102.32
5/20/2025	108.63	109.09	104.61	106.43	8,295,208	106.43
5/19/2025	108.81	109.92	106.82	109.10	9,808,882	109.10
5/16/2025	111.56	112.38	109.80	110.75	96,081,437	110.75
5/15/2025	109.92	111.73	108.39	110.26	13,574,473	110.26
5/14/2025	108.41	111.88	108.25	111.45	16,367,330	111.45
5/13/2025	106.35	109.00	106.06	107.68	14,518,040	107.68
5/12/2025	104.00	106.35	99.01	104.34	30,701,349	104.34
5/09/2025	94.47	94.91	88.90	91.77	15,360,763	91.77
5/08/2025	89.68	95.82	88.14	94.00	36,450,672	94.00
5/07/2025	94.67	96.60	94.23	94.50	14,758,854	94.50
5/06/2025	97.05	97.40	93.58	93.83	13,056,392	93.83
5/05/2025	95.40	99.46	95.24	98.38	7,649,952	98.38
5/02/2025	98.10	100.49	97.63	99.25	11,140,778	99.25
5/01/2025	98.21	98.89	95.55	97.01	8,286,184	97.01
4/30/2025	96.14	96.14	92.40	95.00	13,230,212	95.00
4/29/2025	98.83	99.82	97.84	98.92	6,796,552	98.92
4/28/2025	96.85	99.07	96.50	98.57	5,891,697	98.57
4/25/2025	95.79	98.64	95.36	97.12	7,824,831	97.12
4/24/2025	90.64	95.27	89.41	95.12	7,840,582	95.12
4/23/2025	91.53	95.45	89.92	90.96	14,026,026	90.96
4/22/2025	82.99	86.61	81.64	85.71	8,656,404	85.71
4/21/2025	82.27	83.14	80.35	81.64	8,151,922	81.64