VIE:SHOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	67.35	67.35	65.60	67.15	67.15	-1.54%	152
Jul 16, 2026	67.60	68.20	66.95	68.20	68.20	0.37%	7
Jul 15, 2026	66.95	69.20	66.75	67.95	67.95	1.72%	1,203
Jul 14, 2026	66.05	66.80	65.55	66.80	66.80	1.37%	-
Jul 13, 2026	61.35	65.90	61.35	65.90	65.90	6.63%	423
Jul 10, 2026	61.10	61.80	60.75	61.80	61.80	-2.06%	146
Jul 9, 2026	67.10	67.75	63.10	63.10	63.10	-7.07%	730
Jul 8, 2026	69.65	69.65	67.20	67.90	67.90	-3.14%	-
Jul 7, 2026	70.35	70.35	68.80	70.10	70.10	1.15%	610
Jul 6, 2026	72.20	73.50	69.30	69.30	69.30	-1.91%	545
Jul 3, 2026	67.35	70.95	67.35	70.65	70.65	2.54%	725
Jul 2, 2026	69.30	69.30	67.75	68.90	68.90	-1.36%	-
Jul 1, 2026	67.10	69.90	67.10	69.85	69.85	4.88%	584
Jun 30, 2026	68.75	69.05	66.00	66.60	66.60	-2.84%	1,075
Jun 29, 2026	65.45	69.10	65.30	68.55	68.55	6.86%	1,073
Jun 26, 2026	65.20	65.20	62.15	64.15	64.15	-3.75%	286
Jun 25, 2026	68.80	68.80	66.20	66.65	66.65	-1.26%	801
Jun 24, 2026	68.40	68.40	64.85	67.50	67.50	-0.66%	2,410
Jun 23, 2026	66.00	68.25	64.85	67.95	67.95	2.33%	1,489
Jun 22, 2026	66.30	66.75	64.90	66.40	66.40	-0.38%	80
Jun 19, 2026	66.80	68.65	66.50	66.65	66.65	-	100
Jun 18, 2026	66.25	67.10	65.90	66.65	66.65	3.74%	250
Jun 17, 2026	63.80	65.40	63.65	64.25	64.25	5.94%	-
Jun 16, 2026	59.60	62.40	58.60	60.65	60.65	5.02%	297
Jun 15, 2026	49.92	57.75	49.92	57.75	57.75	17.19%	151
Jun 12, 2026	50.05	50.05	48.50	49.28	49.28	1.52%	152
Jun 11, 2026	47.12	48.66	47.12	48.54	48.54	-0.25%	-
Jun 10, 2026	48.06	48.66	48.06	48.66	48.66	1.84%	-
Jun 9, 2026	48.32	48.64	47.60	47.78	47.78	-2.85%	-
Jun 8, 2026	48.84	49.18	47.56	49.18	49.18	0.94%	-
Jun 5, 2026	48.44	50.20	48.44	48.72	48.72	-3.72%	604
Jun 4, 2026	50.10	52.65	50.10	50.60	50.60	1.10%	-
Jun 3, 2026	48.14	51.30	48.14	50.05	50.05	5.81%	-
Jun 2, 2026	47.42	47.60	46.80	47.30	47.30	2.03%	453
Jun 1, 2026	44.54	47.16	44.54	46.36	46.36	5.70%	780
May 29, 2026	43.98	44.94	43.50	43.86	43.86	1.53%	100
May 28, 2026	43.90	44.42	42.16	43.20	43.20	-2.92%	-
May 27, 2026	43.72	45.12	43.72	44.50	44.50	2.02%	-
May 26, 2026	44.74	44.74	43.34	43.62	43.62	-3.50%	-
May 25, 2026	45.14	45.40	45.14	45.20	45.20	1.07%	-
May 22, 2026	46.04	46.04	44.72	44.72	44.72	-1.84%	-
May 21, 2026	45.68	45.68	45.22	45.56	45.56	-1.00%	-
May 20, 2026	47.58	47.58	45.30	46.02	46.02	-3.32%	302
May 19, 2026	49.00	49.00	47.60	47.60	47.60	-1.69%	10
May 18, 2026	46.40	48.60	46.40	48.42	48.42	4.31%	-
May 15, 2026	46.46	46.46	46.14	46.42	46.42	-0.73%	-
May 14, 2026	47.34	47.34	46.70	46.76	46.76	0.17%	-
May 13, 2026	47.44	47.44	46.24	46.68	46.68	2.32%	-
May 12, 2026	46.26	46.26	45.62	45.62	45.62	-4.48%	-
May 11, 2026	44.70	47.92	44.70	47.76	47.76	8.05%	1,037