SHOP: Shopify Inc.

As of Monday, September 15th, 2025

$ 147.89

+4.51 +3.15%

Open: 144.24
High: 148.20
Low: 142.89
Volume: 6,695,308
Previous Close on Friday, September 12th, 2025

$ 143.38

-1.65 -1.14%

Open: 143.52
High: 144.62
Low: 141.52
Volume: 4,904,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 144.24 148.20 142.89 147.89 6,695,058 +4.51 +3.15
2025-09-12 143.52 144.62 141.52 143.38 4,904,327 -1.65 -1.14
2025-09-11 142.05 146.99 142.05 145.03 6,025,419 +2.83 +1.99
2025-09-10 144.55 145.46 141.30 142.20 7,331,184 -1.24 -0.86
2025-09-09 145.03 146.61 142.85 143.44 5,744,414 -2.78 -1.90
2025-09-08 147.56 148.57 144.08 146.22 5,775,937 -0.60 -0.41
2025-09-05 146.59 147.97 144.92 146.82 5,643,301 +1.67 +1.15
2025-09-04 140.91 145.61 140.07 145.15 6,414,822 +4.93 +3.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 148.20
On 2025-09-15		 141.30
On 2025-09-10		 1.67 1.14 146.99
On 2025-09-11		 141.52
On 2025-09-12		 -3.72 144.39
10D 148.57
On 2025-09-08		 133.40
On 2025-09-02		 6.61 4.68 148.57
On 2025-09-08		 141.30
On 2025-09-10		 -4.89 143.94
20D 148.57
On 2025-09-08		 133.40
On 2025-09-02		 6.42 4.54 144.41
On 2025-08-19		 133.40
On 2025-09-02		 -7.62 142.10
WTD 148.20
On 2025-09-15		 142.89
On 2025-09-15		 4.51 3.15 -- -- -- 147.89
MTD 148.57
On 2025-09-08		 133.40
On 2025-09-02		 6.61 4.68 148.57
On 2025-09-08		 141.30
On 2025-09-10		 -4.89 143.94
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
M

Macy's, Inc.

17.44 +0.49 +2.89 8,817,427
SHOP

Shopify Inc.

147.89 +4.51 +3.15 6,695,308