VIE:SHOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	45.66	46.74	44.20	44.20	44.20	-4.54%	604
May 7, 2026	47.66	47.66	46.30	46.30	46.30	-0.04%	302
May 6, 2026	48.20	50.05	46.32	46.32	46.32	-4.61%	1,634
May 5, 2026	48.76	49.08	47.50	48.56	48.56	-0.12%	604
May 4, 2026	49.46	49.80	48.62	48.62	48.62	0.21%	-
Apr 30, 2026	47.84	49.66	47.84	48.52	48.52	0.79%	-
Apr 29, 2026	48.18	48.98	48.14	48.14	48.14	-0.66%	-
Apr 28, 2026	47.90	48.90	47.88	48.46	48.46	-0.86%	302
Apr 27, 2026	48.22	48.88	48.06	48.88	48.88	0.04%	-
Apr 24, 2026	49.14	49.14	47.50	48.86	48.86	-2.48%	-
Apr 23, 2026	51.80	51.80	50.05	50.10	50.10	-4.75%	-
Apr 22, 2026	52.85	53.30	52.60	52.60	52.60	1.54%	50
Apr 21, 2026	52.45	53.10	51.80	51.80	51.80	3.72%	-
Apr 20, 2026	49.26	49.94	48.46	49.94	49.94	0.44%	423
Apr 17, 2026	48.28	50.50	48.08	49.72	49.72	1.80%	-
Apr 16, 2026	45.76	48.84	45.76	48.84	48.84	9.31%	-
Apr 15, 2026	42.22	45.00	42.22	44.68	44.68	6.28%	8
Apr 14, 2026	40.28	42.12	40.28	42.04	42.04	5.21%	-
Apr 13, 2026	39.06	39.96	38.84	39.96	39.96	0.65%	151
Apr 10, 2026	40.62	40.62	39.70	39.70	39.70	-0.75%	30
Apr 9, 2026	39.06	40.00	38.12	40.00	40.00	2.15%	735
Apr 8, 2026	40.66	40.66	39.16	39.16	39.16	8.66%	40
Apr 7, 2026	36.90	37.18	36.04	36.04	36.04	-1.48%	-
Apr 2, 2026	36.36	36.74	36.36	36.58	36.58	-2.14%	-
Apr 1, 2026	38.20	38.20	36.42	37.38	37.38	-0.11%	-
Mar 31, 2026	34.38	37.72	34.38	37.42	37.42	12.71%	50
Mar 30, 2026	30.34	33.20	30.34	33.20	33.20	6.41%	-
Mar 27, 2026	31.32	31.32	30.88	31.20	31.20	-2.99%	-
Mar 26, 2026	31.72	32.16	31.66	32.16	32.16	-2.19%	-
Mar 25, 2026	33.66	33.66	32.62	32.88	32.88	1.29%	-
Mar 24, 2026	32.20	32.46	32.08	32.46	32.46	0.74%	100
Mar 23, 2026	31.80	32.70	30.88	32.22	32.22	-4.67%	-
Mar 20, 2026	35.12	35.12	33.80	33.80	33.80	-3.10%	322