SHOP: Shopify Inc.

As of Monday, March 18th, 2024

$ 77.52

+0.37 +0.48%

Open: 78.00
High: 78.00
Low: 76.26
Volume: 5,439,489
Previous Close on Friday, March 15th, 2024

$ 77.15

-1.27 -1.62%

Open: 78.23
High: 79.07
Low: 76.76
Volume: 5,819,859
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 78.00 78.00 76.26 77.52 5,439,255 +0.37 +0.48
2024-03-15 78.23 79.07 76.76 77.15 5,819,859 -1.27 -1.62
2024-03-14 78.53 79.80 77.36 78.42 7,138,968 -0.26 -0.33
2024-03-13 76.19 79.40 76.10 78.68 10,972,918 +2.32 +3.04
2024-03-12 75.95 76.69 74.58 76.36 5,625,513 +1.39 +1.85
2024-03-11 75.60 76.29 74.44 74.97 5,174,763 -1.19 -1.56
2024-03-08 76.08 79.58 76.08 76.16 10,385,885 +0.83 +1.10
2024-03-07 74.26 75.96 73.20 75.33 7,502,693 +1.32 +1.78

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.80
On 2024-03-14
74.58
On 2024-03-12
2.55 3.40 79.80
On 2024-03-14
76.26
On 2024-03-18
-4.44 77.63
10D 79.80
On 2024-03-14
72.64
On 2024-03-05
1.75 2.31 79.58
On 2024-03-08
74.44
On 2024-03-11
-6.46 76.21
20D 80.58
On 2024-02-20
72.64
On 2024-03-05
-3.77 -4.64 80.58
On 2024-02-20
72.64
On 2024-03-05
-9.85 76.30
WTD 78.00
On 2024-03-18
76.26
On 2024-03-18
0.37 0.48 -- -- -- 77.52
MTD 79.80
On 2024-03-14
72.64
On 2024-03-05
1.15 1.51 78.66
On 2024-03-01
72.64
On 2024-03-05
-7.65 76.20
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
SHOP

Shopify Inc.

77.52 +0.37 +0.48 5,439,489