The closing price for Shopify (SHOP) in March 2022 was $67.60, on March 31, 2022. It was down 1.9% for the month. The latest price is $110.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $70.85 | $70.86 | $67.52 | $67.60 | 22,227,220 |
March 30 2022 | $72.57 | $73.78 | $69.20 | $70.56 | 31,928,700 |
March 29 2022 | $71.68 | $75.88 | $70.24 | $74.40 | 29,474,870 |
March 28 2022 | $68.50 | $71.66 | $67.07 | $70.16 | 24,524,120 |
March 25 2022 | $70.50 | $70.69 | $66.60 | $67.95 | 22,350,350 |
March 24 2022 | $71.03 | $71.18 | $68.04 | $70.50 | 24,118,880 |
March 23 2022 | $71.50 | $73.95 | $69.50 | $70.36 | 33,973,140 |
March 22 2022 | $68.92 | $73.38 | $67.10 | $72.70 | 44,498,330 |
March 21 2022 | $69.90 | $71.31 | $65.30 | $68.35 | 66,699,309 |
March 18 2022 | $64.99 | $78.00 | $64.73 | $78.00 | 46,308,710 |
March 17 2022 | $61.22 | $65.78 | $60.46 | $65.74 | 30,355,970 |
March 16 2022 | $57.46 | $62.39 | $56.70 | $62.24 | 31,596,120 |
March 15 2022 | $51.86 | $56.30 | $51.37 | $55.34 | 26,553,900 |
March 14 2022 | $54.14 | $55.32 | $51.00 | $51.26 | 24,948,620 |
March 11 2022 | $56.90 | $58.05 | $54.22 | $54.44 | 27,360,630 |
March 10 2022 | $56.72 | $57.20 | $54.53 | $55.32 | 29,826,020 |
March 09 2022 | $54.50 | $59.49 | $53.41 | $58.77 | 39,835,540 |
March 08 2022 | $55.26 | $55.50 | $51.12 | $51.50 | 52,423,379 |
March 07 2022 | $59.90 | $60.61 | $55.74 | $56.08 | 27,626,100 |
March 04 2022 | $64.10 | $65.09 | $59.15 | $60.08 | 28,173,910 |
March 03 2022 | $66.49 | $66.63 | $63.22 | $64.08 | 15,529,850 |
March 02 2022 | $67.14 | $67.80 | $63.54 | $65.98 | 22,121,180 |
March 01 2022 | $68.90 | $71.12 | $67.06 | $67.34 | 16,118,060 |
Daily pricing data for Shopify dates back to 5/21/2015, and may be incomplete.
