SHOP: Shopify Inc.

As of Friday, August 29th, 2025

$ 141.28

-0.26 -0.18%

Open: 141.43
High: 143.09
Low: 139.91
Volume: 4,606,178
Previous Close on Thursday, August 28th, 2025

$ 141.54

+1.65 +1.18%

Open: 140.82
High: 144.20
Low: 140.59
Volume: 6,314,444

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 141.43 143.09 139.91 141.28 4,528,743 -0.26 -0.18
2025-08-28 140.82 144.20 140.59 141.54 6,314,444 +1.65 +1.18
2025-08-27 142.08 142.50 137.28 139.89 5,247,181 -0.96 -0.68
2025-08-26 140.89 141.18 139.12 140.85 4,195,898 +0.32 +0.23
2025-08-25 140.75 142.86 139.50 140.53 4,791,497 -1.58 -1.11
2025-08-22 136.78 143.17 135.39 142.11 7,581,016 +5.43 +3.97
2025-08-21 136.26 137.96 134.88 136.68 4,382,288 -0.61 -0.44
2025-08-20 137.92 138.53 134.75 137.29 7,246,147 -1.96 -1.41
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 144.20
On 2025-08-28		 137.28
On 2025-08-27		 -0.83 -0.58 142.86
On 2025-08-25		 137.28
On 2025-08-27		 -3.90 140.82
10D 144.41
On 2025-08-19		 134.75
On 2025-08-20		 -0.19 -0.13 144.41
On 2025-08-19		 134.75
On 2025-08-20		 -6.69 140.25
20D 156.85
On 2025-08-07		 120.23
On 2025-08-04		 22.68 19.12 156.85
On 2025-08-07		 134.75
On 2025-08-20		 -14.09 142.15
WTD 144.20
On 2025-08-28		 137.28
On 2025-08-27		 -0.83 -0.58 142.86
On 2025-08-25		 137.28
On 2025-08-27		 -3.90 140.82
MTD 156.85
On 2025-08-07		 115.95
On 2025-08-01		 19.07 15.60 156.85
On 2025-08-07		 134.75
On 2025-08-20		 -14.09 141.03
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
GDS

GDS Holdings Limited

34.56 -0.52 -1.48 3,930,370
LNG

Cheniere Energy Inc.

241.82 -0.32 -0.13 1,556,060
RGA

Reinsurance Group of America Inc.

194.79 +1.35 +0.70 303,349
IAG

IAMGOLD Corporation

9.31 +0.36 +4.02 8,510,809
SHOP

Shopify Inc.

141.28 -0.26 -0.18 4,606,178