The closing price for Shopify (SHOP) in November 2021 was $152.18, on November 30, 2021. It was up 3.9% for the month. The latest price is $96.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $160.05 | $162.99 | $151.66 | $152.18 | 16,144,250 |
November 29 2021 | $157.73 | $158.35 | $152.47 | $156.70 | 11,188,120 |
November 26 2021 | $165.00 | $166.13 | $157.62 | $157.67 | 7,557,510 |
November 24 2021 | $155.54 | $164.20 | $154.12 | $162.87 | 9,713,730 |
November 23 2021 | $158.80 | $161.36 | $153.21 | $157.31 | 10,600,860 |
November 22 2021 | $170.10 | $170.35 | $158.05 | $159.50 | 13,575,760 |
November 19 2021 | $171.80 | $176.29 | $168.51 | $169.06 | 15,070,210 |
November 18 2021 | $164.60 | $169.76 | $163.72 | $168.13 | 9,707,170 |
November 17 2021 | $165.81 | $167.68 | $163.57 | $163.78 | 6,077,710 |
November 16 2021 | $163.00 | $171.45 | $162.85 | $167.53 | 9,159,540 |
November 15 2021 | $165.34 | $170.44 | $163.25 | $165.65 | 14,730,360 |
November 12 2021 | $152.10 | $167.48 | $151.00 | $166.95 | 28,395,500 |
November 11 2021 | $150.05 | $151.20 | $149.00 | $149.03 | 5,457,710 |
November 10 2021 | $153.74 | $154.49 | $147.00 | $147.40 | 6,922,370 |
November 09 2021 | $154.60 | $156.31 | $151.98 | $155.49 | 5,944,920 |
November 08 2021 | $154.00 | $156.43 | $152.20 | $153.38 | 7,644,360 |
November 05 2021 | $153.50 | $155.00 | $151.02 | $152.81 | 6,538,190 |
November 04 2021 | $151.53 | $154.92 | $149.55 | $154.06 | 9,932,450 |
November 03 2021 | $149.53 | $149.72 | $145.21 | $149.53 | 7,088,620 |
November 02 2021 | $152.30 | $153.40 | $147.10 | $147.66 | 9,063,760 |
November 01 2021 | $146.51 | $153.18 | $146.00 | $152.76 | 15,488,390 |
Daily pricing data for Shopify dates back to 5/21/2015, and may be incomplete.
