SHOP: Shopify Inc.

As of Friday, May 30th, 2025

$ 107.70

-- 0 0%

Open: 107.70
High: 107.70
Low: 107.70
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 107.70

+0.59 +0.55%

Open: 109.70
High: 110.68
Low: 107.15
Volume: 6,634,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 109.70 110.68 107.15 107.70 6,634,750 +0.59 +0.55
2025-05-28 106.53 108.14 105.57 107.11 6,675,891 +0.37 +0.35
2025-05-27 104.36 107.48 103.90 106.74 7,546,013 +5.23 +5.15
2025-05-23 100.81 102.96 100.31 101.51 5,994,590 -1.78 -1.72
2025-05-22 102.42 104.76 101.78 103.29 6,203,173 +0.97 +0.95
2025-05-21 104.99 105.58 101.55 102.32 9,194,968 -4.11 -3.86
2025-05-20 108.63 109.09 104.61 106.43 8,255,891 -2.67 -2.45
2025-05-19 108.81 109.92 106.82 109.10 9,806,091 -1.65 -1.49
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 110.68
On 2025-05-29		 100.31
On 2025-05-23		 5.38 5.26 104.76
On 2025-05-22		 100.31
On 2025-05-23		 -4.25 105.27
10D 112.38
On 2025-05-16		 100.31
On 2025-05-23		 -3.75 -3.36 112.38
On 2025-05-16		 100.31
On 2025-05-23		 -10.74 106.52
20D 112.38
On 2025-05-16		 88.14
On 2025-05-08		 12.70 13.37 100.49
On 2025-05-02		 88.14
On 2025-05-08		 -12.29 102.87
WTD 110.68
On 2025-05-29		 103.90
On 2025-05-27		 6.19 6.10 107.48
On 2025-05-27		 107.48
On 2025-05-27		 0.00 107.18
MTD 112.38
On 2025-05-16		 88.14
On 2025-05-08		 12.70 13.37 100.49
On 2025-05-02		 88.14
On 2025-05-08		 -12.29 102.87
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.48 +0.32 +0.13 1,014,748
KO

The Coca-Cola Company

71.85 +0.36 +0.50 2,741,513
PFE

Pfizer Inc.

23.48 +0.03 +0.13 6,710,906
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,579,537
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,168.65 -47.08 -0.11 155,060,541
DJTA

Dow Jones Transportation Average

14,708.02 -37.36 -0.25 34,692,168
SPX

S&P 500 Index

5,897.43 -14.74 -0.25
OEX

S&P 100 Index

2,878.74 -6.86 -0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,303.88 -60.08 -0.28
NYA

NYSE Composite Index

19,727.10 -16.76 -0.08
XAX

NYSE AMEX Composite Index

5,199.16 -12.96 -0.25
RUI

RUSSELL 1000 Index

3,227.54 -8.03 -0.25
RUT

Russell 2000 Index

2,067.93 -6.85 -0.33
RUA

Russell 3000 Index

3,351.88 -8.46 -0.25
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,844.22 -17.83 -0.18
 
Recent
Ticker Last Chg %Chg Volume
SHOP

Shopify Inc.

107.70 0.00 0.00