Skip to main content
Shopify Inc. (BCBA:SHOP)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,833.00
+42.00 (2.35%)
Last updated: Mar 5, 2026, 3:30 PM BRT

Shopify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261,672.001,794.001,644.001,791.001,791.006.86%292,682
Mar 3, 20261,616.001,682.001,557.001,676.001,676.003.20%25,931
Mar 2, 20261,574.001,647.001,573.001,624.001,624.000.19%49,564
Feb 27, 20261,721.001,748.001,618.001,621.001,621.00-5.09%17,955
Feb 26, 20261,653.001,740.001,637.001,708.001,708.003.26%35,275
Feb 25, 20261,621.001,682.001,589.001,654.001,654.002.35%9,103
Feb 24, 20261,579.001,629.001,568.001,616.001,616.002.60%15,907
Feb 23, 20261,698.001,698.001,562.001,575.001,575.00-8.00%88,677
Feb 20, 20261,646.001,772.001,640.001,712.001,712.003.76%87,616
Feb 19, 20261,663.001,680.001,605.001,650.001,650.00-0.60%41,971
Feb 18, 20261,546.001,700.001,534.001,660.001,660.007.86%82,585
Feb 13, 20261,500.001,569.001,463.001,539.001,539.001.79%71,129
Feb 12, 20261,621.001,665.001,441.001,512.001,512.00-6.20%106,994
Feb 11, 20261,838.001,975.001,513.001,612.001,612.00-7.94%472,203
Feb 10, 20261,679.001,763.001,679.001,751.001,751.005.99%164,952
Feb 9, 20261,551.001,669.001,551.001,652.001,652.006.58%62,756
Feb 6, 20261,582.001,629.001,533.001,550.001,550.00-1.34%122,767
Feb 5, 20261,601.001,630.001,526.001,571.001,571.00-1.38%86,113
Feb 4, 20261,600.001,680.001,531.001,593.001,593.00-3.75%98,799
Feb 3, 20261,885.001,885.001,650.001,655.001,655.00-10.01%154,641
Feb 2, 20261,863.001,920.001,811.001,839.001,839.00-0.59%37,655
Jan 30, 20262,011.002,011.001,837.001,850.001,850.00-7.87%57,923
Jan 29, 20261,970.002,040.001,927.002,008.002,008.000.40%54,647
Jan 28, 20261,952.002,004.001,926.002,000.002,000.002.62%49,459
Jan 27, 20261,940.001,964.001,920.001,949.001,949.000.62%49,228
Jan 26, 20261,957.001,966.001,916.001,937.001,937.00-0.97%51,419
Jan 23, 20261,969.001,981.001,893.001,956.001,956.000.20%75,372
Jan 22, 20261,998.002,022.001,927.001,952.001,952.00-1.66%39,212
Jan 21, 20262,087.002,087.001,960.001,985.001,985.00-3.97%87,060
Jan 20, 20262,150.002,150.002,063.002,067.002,067.00-7.10%26,349
Jan 19, 20262,250.002,250.002,121.002,225.002,225.000.63%4,235
Jan 16, 20262,220.002,267.002,193.002,211.002,211.00-0.41%11,861
Jan 15, 20262,232.002,288.002,216.002,220.002,220.00-0.09%12,232
Jan 14, 20262,370.002,383.002,194.002,222.002,222.00-5.93%34,451
Jan 13, 20262,400.002,436.002,344.002,362.002,362.00-0.84%24,556
Jan 12, 20262,357.002,405.002,295.002,382.002,382.002.14%16,277
Jan 9, 20262,390.002,474.002,328.002,332.002,332.00-1.60%13,956
Jan 8, 20262,407.002,427.002,334.002,370.002,370.00-0.46%6,563
Jan 7, 20262,376.002,429.002,370.002,381.002,381.00-0.79%28,269
Jan 6, 20262,381.002,409.002,306.002,400.002,400.000.76%12,348
Jan 5, 20262,270.002,385.002,257.002,382.002,382.004.80%103,706
Jan 2, 20262,355.002,367.002,236.002,273.002,273.00-2.86%127,074
Dec 30, 20252,431.002,431.002,331.002,340.002,340.00-2.05%12,207
Dec 29, 20252,368.002,457.002,368.002,389.002,389.000.89%7,420
Dec 26, 20252,414.002,500.002,350.002,368.002,368.00-1.29%3,037
Dec 24, 20252,439.002,440.002,397.002,399.002,399.000.63%2,619
Dec 23, 20252,489.002,489.002,382.002,384.002,384.00-2.17%7,808
Dec 22, 20252,472.002,489.002,435.002,437.002,437.00-1.73%14,683
Dec 19, 20252,466.002,488.002,402.002,480.002,480.003.16%25,813
Dec 18, 20252,339.002,488.002,339.002,404.002,404.002.08%20,619
Dec 17, 20252,345.002,446.002,341.002,355.002,355.001.16%75,365
Dec 16, 20252,304.002,344.002,235.002,328.002,328.001.31%18,511
Dec 15, 20252,315.002,378.002,292.002,298.002,298.00-0.73%22,639
Dec 12, 20252,313.002,332.002,249.002,315.002,315.000.09%14,888
Dec 11, 20252,321.002,360.002,290.002,313.002,313.00-0.60%20,161
Dec 10, 20252,249.002,336.002,219.002,327.002,327.003.38%26,444
Dec 9, 20252,197.002,287.002,197.002,251.002,251.000.58%41,088
Dec 5, 20252,387.002,387.002,226.002,238.002,238.00-1.84%7,221
Dec 4, 20252,350.002,370.002,216.002,280.002,280.001.33%25,042
Dec 3, 20252,258.002,370.002,200.002,250.002,250.00-0.13%12,633
Dec 2, 20252,160.002,259.002,148.002,253.002,253.005.23%25,511
Dec 1, 20252,186.002,187.002,129.002,141.002,141.00-5.10%27,666
Nov 28, 20252,280.002,362.002,230.002,256.002,256.00-1.05%15,390
Nov 27, 20252,281.002,380.002,157.002,280.002,280.00-0.04%7,008
Nov 26, 20252,235.002,305.002,226.002,281.002,281.002.52%26,394
Nov 25, 20252,142.002,249.002,142.002,225.002,225.005.85%27,082
Nov 21, 20252,060.002,109.002,011.002,102.002,102.002.99%8,443
Nov 20, 20252,069.002,168.002,010.002,041.002,041.001.74%35,177
Nov 19, 20251,967.002,018.001,907.002,006.002,006.003.67%28,743
Nov 18, 20251,940.001,955.001,878.001,935.001,935.000.83%15,755
Nov 17, 20252,000.002,045.001,918.001,919.001,919.00-6.30%20,600
Nov 14, 20252,003.002,079.001,933.002,048.002,048.002.04%46,495
Nov 13, 20252,169.002,169.001,990.002,007.002,007.00-7.47%40,514
Nov 12, 20252,270.002,270.002,138.002,169.002,169.00-1.41%26,916
Nov 11, 20252,180.002,216.002,151.002,200.002,200.000.73%23,965
Nov 10, 20252,050.002,201.002,050.002,184.002,184.003.85%24,186
Nov 7, 20252,190.002,194.002,037.002,103.002,103.00-4.02%43,558
Nov 6, 20252,340.002,340.002,185.002,191.002,191.00-5.72%113,750
Nov 5, 20252,198.002,339.002,196.002,324.002,324.00-0.47%74,556
Nov 4, 20252,288.002,470.002,270.002,335.002,335.00-6.41%28,345
Nov 3, 20252,448.002,502.502,361.002,495.002,495.002.17%51,455
Oct 31, 20252,498.002,498.002,402.002,442.002,442.000.58%60,476
Oct 30, 20252,452.002,480.002,395.002,428.002,428.00-1.58%12,148
Oct 29, 20252,468.002,530.002,440.002,467.002,467.00-0.80%24,640
Oct 28, 20252,418.002,515.002,356.002,487.002,487.007.15%44,388
Oct 27, 20252,350.002,471.002,069.002,321.002,321.00-7.90%15,585
Oct 24, 20252,494.002,547.502,447.002,520.002,520.003.70%205,276
Oct 23, 20252,474.002,482.002,413.002,430.002,430.00-0.61%20,165
Oct 22, 20252,452.002,465.002,392.002,445.002,445.00-0.29%22,654
Oct 21, 20252,393.002,462.002,346.002,452.002,452.002.21%17,239
Oct 20, 20252,302.002,419.002,302.002,399.002,399.004.49%13,465
Oct 17, 20252,180.002,302.002,130.002,296.002,296.005.18%43,422
Oct 16, 20252,250.002,250.002,160.002,183.002,183.002.01%34,505
Oct 15, 20252,100.002,197.002,087.002,140.002,140.002.39%58,148
Oct 14, 20251,982.002,138.001,933.002,090.002,090.001.01%50,981
Oct 13, 20252,024.002,074.001,950.002,069.002,069.00-7.63%28,909
Oct 9, 20252,400.002,431.002,203.002,240.002,240.00-7.32%41,957
Oct 8, 20252,379.002,432.002,372.002,417.002,417.002.50%44,206
Oct 7, 20252,317.002,398.002,306.002,358.002,358.001.11%26,671
Oct 6, 20252,371.002,417.002,306.002,332.002,332.001.26%51,402