Shopify Inc. (BCBA:SHOP)
Argentina
· Delayed Price · Currency is ARS 1,707.00
-40.00 (-2.29%)
At close: Apr 28, 2026
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,776.00 | 1,814.00 | 1,696.00 | 1,701.00 | 1,701.00 | -2.63% | 43,134 |
| Apr 27, 2026 | 1,753.00 | 1,774.00 | 1,714.00 | 1,747.00 | 1,747.00 | 0.29% | 13,728 |
| Apr 24, 2026 | 1,700.00 | 1,760.00 | 1,685.00 | 1,742.00 | 1,742.00 | 2.65% | 44,084 |
| Apr 23, 2026 | 1,800.00 | 1,800.00 | 1,672.00 | 1,697.00 | 1,697.00 | -5.67% | 155,726 |
| Apr 22, 2026 | 1,802.00 | 1,829.00 | 1,785.00 | 1,799.00 | 1,799.00 | 0.50% | 15,394 |
| Apr 21, 2026 | 1,818.00 | 1,890.00 | 1,783.00 | 1,790.00 | 1,790.00 | -3.45% | 60,700 |
| Apr 20, 2026 | 1,793.00 | 1,863.00 | 1,760.00 | 1,854.00 | 1,854.00 | 3.58% | 74,389 |
| Apr 17, 2026 | 1,756.00 | 1,810.00 | 1,754.00 | 1,790.00 | 1,790.00 | 4.07% | 75,527 |
| Apr 16, 2026 | 1,765.00 | 1,766.00 | 1,691.00 | 1,720.00 | 1,720.00 | -0.64% | 24,857 |
| Apr 15, 2026 | 1,614.00 | 1,745.00 | 1,614.00 | 1,731.00 | 1,731.00 | 6.79% | 167,031 |
| Apr 14, 2026 | 1,577.00 | 1,636.00 | 1,577.00 | 1,621.00 | 1,621.00 | 3.31% | 27,363 |
| Apr 13, 2026 | 1,502.00 | 1,588.00 | 1,502.00 | 1,569.00 | 1,569.00 | 2.48% | 20,417 |
| Apr 10, 2026 | 1,564.00 | 1,574.00 | 1,502.00 | 1,531.00 | 1,531.00 | -1.54% | 39,097 |
| Apr 9, 2026 | 1,650.00 | 1,650.00 | 1,552.00 | 1,555.00 | 1,555.00 | -5.13% | 38,287 |
| Apr 8, 2026 | 1,635.00 | 1,732.00 | 1,635.00 | 1,639.00 | 1,639.00 | 1.49% | 26,168 |
| Apr 7, 2026 | 1,644.00 | 1,644.00 | 1,577.00 | 1,615.00 | 1,615.00 | -1.52% | 14,031 |
| Apr 6, 2026 | 1,632.00 | 1,680.00 | 1,611.00 | 1,640.00 | 1,640.00 | - | 19,889 |
| Apr 1, 2026 | 1,640.00 | 1,667.00 | 1,585.00 | 1,640.00 | 1,640.00 | 0.74% | 25,389 |
| Mar 31, 2026 | 1,528.00 | 1,643.00 | 1,528.00 | 1,628.00 | 1,628.00 | 6.20% | 26,784 |
| Mar 30, 2026 | 1,545.00 | 1,584.00 | 1,531.00 | 1,533.00 | 1,533.00 | 0.33% | 11,039 |
| Mar 27, 2026 | 1,545.00 | 1,545.00 | 1,505.00 | 1,528.00 | 1,528.00 | -2.55% | 17,288 |
| Mar 26, 2026 | 1,571.00 | 1,633.00 | 1,547.00 | 1,568.00 | 1,568.00 | -1.82% | 14,102 |
| Mar 25, 2026 | 1,637.00 | 1,647.00 | 1,557.00 | 1,597.00 | 1,597.00 | -2.74% | 15,218 |
| Mar 23, 2026 | 1,633.00 | 1,681.00 | 1,616.00 | 1,642.00 | 1,642.00 | 3.34% | 13,574 |
| Mar 20, 2026 | 1,657.00 | 1,663.00 | 1,573.00 | 1,589.00 | 1,589.00 | -4.51% | 14,228 |
| Mar 19, 2026 | 1,674.00 | 1,700.00 | 1,643.00 | 1,664.00 | 1,664.00 | -1.19% | 23,460 |
| Mar 18, 2026 | 1,730.00 | 1,778.00 | 1,680.00 | 1,684.00 | 1,684.00 | -2.94% | 13,001 |
| Mar 17, 2026 | 1,769.00 | 1,808.00 | 1,731.00 | 1,735.00 | 1,735.00 | 0.93% | 24,002 |
| Mar 16, 2026 | 1,692.00 | 1,748.00 | 1,692.00 | 1,719.00 | 1,719.00 | 3.18% | 36,820 |
| Mar 13, 2026 | 1,715.00 | 1,760.00 | 1,643.00 | 1,666.00 | 1,666.00 | -2.69% | 81,134 |
| Mar 12, 2026 | 1,776.00 | 1,783.00 | 1,700.00 | 1,712.00 | 1,712.00 | -1.95% | 84,340 |
| Mar 11, 2026 | 1,809.00 | 1,840.00 | 1,713.00 | 1,746.00 | 1,746.00 | -0.23% | 13,967 |
| Mar 10, 2026 | 1,844.00 | 1,844.00 | 1,741.00 | 1,750.00 | 1,750.00 | -3.74% | 19,830 |
| Mar 9, 2026 | 1,809.00 | 1,840.00 | 1,763.00 | 1,818.00 | 1,818.00 | -1.14% | 23,690 |
| Mar 6, 2026 | 1,826.00 | 1,849.00 | 1,765.00 | 1,839.00 | 1,839.00 | 0.66% | 32,021 |
| Mar 5, 2026 | 1,782.00 | 1,868.00 | 1,721.00 | 1,827.00 | 1,827.00 | 2.01% | 54,013 |
| Mar 4, 2026 | 1,672.00 | 1,794.00 | 1,644.00 | 1,791.00 | 1,791.00 | 6.86% | 292,682 |
| Mar 3, 2026 | 1,616.00 | 1,682.00 | 1,557.00 | 1,676.00 | 1,676.00 | 3.20% | 25,931 |
| Mar 2, 2026 | 1,574.00 | 1,647.00 | 1,573.00 | 1,624.00 | 1,624.00 | 0.19% | 49,564 |
| Feb 27, 2026 | 1,721.00 | 1,748.00 | 1,618.00 | 1,621.00 | 1,621.00 | -5.09% | 17,955 |
| Feb 26, 2026 | 1,653.00 | 1,740.00 | 1,637.00 | 1,708.00 | 1,708.00 | 3.26% | 35,275 |
| Feb 25, 2026 | 1,621.00 | 1,682.00 | 1,589.00 | 1,654.00 | 1,654.00 | 2.35% | 9,103 |
| Feb 24, 2026 | 1,579.00 | 1,629.00 | 1,568.00 | 1,616.00 | 1,616.00 | 2.60% | 15,907 |
| Feb 23, 2026 | 1,698.00 | 1,698.00 | 1,562.00 | 1,575.00 | 1,575.00 | -8.00% | 88,677 |
| Feb 20, 2026 | 1,646.00 | 1,772.00 | 1,640.00 | 1,712.00 | 1,712.00 | 3.76% | 87,616 |
| Feb 19, 2026 | 1,663.00 | 1,680.00 | 1,605.00 | 1,650.00 | 1,650.00 | -0.60% | 41,971 |
| Feb 18, 2026 | 1,546.00 | 1,700.00 | 1,534.00 | 1,660.00 | 1,660.00 | 7.86% | 82,585 |
| Feb 13, 2026 | 1,500.00 | 1,569.00 | 1,463.00 | 1,539.00 | 1,539.00 | 1.79% | 71,129 |
| Feb 12, 2026 | 1,621.00 | 1,665.00 | 1,441.00 | 1,512.00 | 1,512.00 | -6.20% | 106,994 |
| Feb 11, 2026 | 1,838.00 | 1,975.00 | 1,513.00 | 1,612.00 | 1,612.00 | -7.94% | 472,203 |
| Feb 10, 2026 | 1,679.00 | 1,763.00 | 1,679.00 | 1,751.00 | 1,751.00 | 5.99% | 164,952 |
| Feb 9, 2026 | 1,551.00 | 1,669.00 | 1,551.00 | 1,652.00 | 1,652.00 | 6.58% | 62,756 |
| Feb 6, 2026 | 1,582.00 | 1,629.00 | 1,533.00 | 1,550.00 | 1,550.00 | -1.34% | 122,767 |
| Feb 5, 2026 | 1,601.00 | 1,630.00 | 1,526.00 | 1,571.00 | 1,571.00 | -1.38% | 86,113 |
| Feb 4, 2026 | 1,600.00 | 1,680.00 | 1,531.00 | 1,593.00 | 1,593.00 | -3.75% | 98,799 |
| Feb 3, 2026 | 1,885.00 | 1,885.00 | 1,650.00 | 1,655.00 | 1,655.00 | -10.01% | 154,641 |
| Feb 2, 2026 | 1,863.00 | 1,920.00 | 1,811.00 | 1,839.00 | 1,839.00 | -0.59% | 37,655 |
| Jan 30, 2026 | 2,011.00 | 2,011.00 | 1,837.00 | 1,850.00 | 1,850.00 | -7.87% | 57,923 |
| Jan 29, 2026 | 1,970.00 | 2,040.00 | 1,927.00 | 2,008.00 | 2,008.00 | 0.40% | 54,647 |
| Jan 28, 2026 | 1,952.00 | 2,004.00 | 1,926.00 | 2,000.00 | 2,000.00 | 2.62% | 49,459 |
| Jan 27, 2026 | 1,940.00 | 1,964.00 | 1,920.00 | 1,949.00 | 1,949.00 | 0.62% | 49,228 |
| Jan 26, 2026 | 1,957.00 | 1,966.00 | 1,916.00 | 1,937.00 | 1,937.00 | -0.97% | 51,419 |
| Jan 23, 2026 | 1,969.00 | 1,981.00 | 1,893.00 | 1,956.00 | 1,956.00 | 0.20% | 75,372 |
| Jan 22, 2026 | 1,998.00 | 2,022.00 | 1,927.00 | 1,952.00 | 1,952.00 | -1.66% | 39,212 |
| Jan 21, 2026 | 2,087.00 | 2,087.00 | 1,960.00 | 1,985.00 | 1,985.00 | -3.97% | 87,060 |
| Jan 20, 2026 | 2,150.00 | 2,150.00 | 2,063.00 | 2,067.00 | 2,067.00 | -7.10% | 26,349 |
| Jan 19, 2026 | 2,250.00 | 2,250.00 | 2,121.00 | 2,225.00 | 2,225.00 | 0.63% | 4,235 |
| Jan 16, 2026 | 2,220.00 | 2,267.00 | 2,193.00 | 2,211.00 | 2,211.00 | -0.41% | 11,861 |
| Jan 15, 2026 | 2,232.00 | 2,288.00 | 2,216.00 | 2,220.00 | 2,220.00 | -0.09% | 12,232 |
| Jan 14, 2026 | 2,370.00 | 2,383.00 | 2,194.00 | 2,222.00 | 2,222.00 | -5.93% | 34,451 |
| Jan 13, 2026 | 2,400.00 | 2,436.00 | 2,344.00 | 2,362.00 | 2,362.00 | -0.84% | 24,556 |
| Jan 12, 2026 | 2,357.00 | 2,405.00 | 2,295.00 | 2,382.00 | 2,382.00 | 2.14% | 16,277 |
| Jan 9, 2026 | 2,390.00 | 2,474.00 | 2,328.00 | 2,332.00 | 2,332.00 | -1.60% | 13,956 |
| Jan 8, 2026 | 2,407.00 | 2,427.00 | 2,334.00 | 2,370.00 | 2,370.00 | -0.46% | 6,563 |
| Jan 7, 2026 | 2,376.00 | 2,429.00 | 2,370.00 | 2,381.00 | 2,381.00 | -0.79% | 28,269 |
| Jan 6, 2026 | 2,381.00 | 2,409.00 | 2,306.00 | 2,400.00 | 2,400.00 | 0.76% | 12,348 |
| Jan 5, 2026 | 2,270.00 | 2,385.00 | 2,257.00 | 2,382.00 | 2,382.00 | 4.80% | 103,706 |
| Jan 2, 2026 | 2,355.00 | 2,367.00 | 2,236.00 | 2,273.00 | 2,273.00 | -2.86% | 127,074 |
| Dec 30, 2025 | 2,431.00 | 2,431.00 | 2,331.00 | 2,340.00 | 2,340.00 | -2.05% | 12,207 |
| Dec 29, 2025 | 2,368.00 | 2,457.00 | 2,368.00 | 2,389.00 | 2,389.00 | 0.89% | 7,420 |
| Dec 26, 2025 | 2,414.00 | 2,500.00 | 2,350.00 | 2,368.00 | 2,368.00 | -1.29% | 3,037 |
| Dec 24, 2025 | 2,439.00 | 2,440.00 | 2,397.00 | 2,399.00 | 2,399.00 | 0.63% | 2,619 |
| Dec 23, 2025 | 2,489.00 | 2,489.00 | 2,382.00 | 2,384.00 | 2,384.00 | -2.17% | 7,808 |
| Dec 22, 2025 | 2,472.00 | 2,489.00 | 2,435.00 | 2,437.00 | 2,437.00 | -1.73% | 14,683 |
| Dec 19, 2025 | 2,466.00 | 2,488.00 | 2,402.00 | 2,480.00 | 2,480.00 | 3.16% | 25,813 |
| Dec 18, 2025 | 2,339.00 | 2,488.00 | 2,339.00 | 2,404.00 | 2,404.00 | 2.08% | 20,619 |
| Dec 17, 2025 | 2,345.00 | 2,446.00 | 2,341.00 | 2,355.00 | 2,355.00 | 1.16% | 75,365 |
| Dec 16, 2025 | 2,304.00 | 2,344.00 | 2,235.00 | 2,328.00 | 2,328.00 | 1.31% | 18,511 |
| Dec 15, 2025 | 2,315.00 | 2,378.00 | 2,292.00 | 2,298.00 | 2,298.00 | -0.73% | 22,639 |
| Dec 12, 2025 | 2,313.00 | 2,332.00 | 2,249.00 | 2,315.00 | 2,315.00 | 0.09% | 14,888 |
| Dec 11, 2025 | 2,321.00 | 2,360.00 | 2,290.00 | 2,313.00 | 2,313.00 | -0.60% | 20,161 |
| Dec 10, 2025 | 2,249.00 | 2,336.00 | 2,219.00 | 2,327.00 | 2,327.00 | 3.38% | 26,444 |
| Dec 9, 2025 | 2,197.00 | 2,287.00 | 2,197.00 | 2,251.00 | 2,251.00 | 0.58% | 41,088 |
| Dec 5, 2025 | 2,387.00 | 2,387.00 | 2,226.00 | 2,238.00 | 2,238.00 | -1.84% | 7,221 |
| Dec 4, 2025 | 2,350.00 | 2,370.00 | 2,216.00 | 2,280.00 | 2,280.00 | 1.33% | 25,042 |
| Dec 3, 2025 | 2,258.00 | 2,370.00 | 2,200.00 | 2,250.00 | 2,250.00 | -0.13% | 12,633 |
| Dec 2, 2025 | 2,160.00 | 2,259.00 | 2,148.00 | 2,253.00 | 2,253.00 | 5.23% | 25,511 |
| Dec 1, 2025 | 2,186.00 | 2,187.00 | 2,129.00 | 2,141.00 | 2,141.00 | -5.10% | 27,666 |
| Nov 28, 2025 | 2,280.00 | 2,362.00 | 2,230.00 | 2,256.00 | 2,256.00 | -1.05% | 15,390 |
| Nov 27, 2025 | 2,281.00 | 2,380.00 | 2,157.00 | 2,280.00 | 2,280.00 | -0.04% | 7,008 |