SHOP: Shopify Inc.

As of Friday, August 21st, 2026

$ 149.25

+2.07 +1.41%

Open: 147.65
High: 149.46
Low: 145.09
Volume: 5,170,877
Previous Close on Thursday, August 20th, 2026

$ 147.18

+0.60 +0.41%

Open: 146.37
High: 148.39
Low: 144.12
Volume: 5,647,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 147.65 149.46 145.09 149.25 5,170,877 +2.07 +1.41
2026-08-20 146.37 148.39 144.12 147.18 5,647,735 +0.60 +0.41
2026-08-19 146.64 149.78 145.61 146.58 6,039,797 0.00 0.00
2026-08-18 148.09 150.51 146.28 146.58 6,414,706 -2.07 -1.39
2026-08-17 152.51 153.30 148.14 148.65 7,587,255 -5.67 -3.67
2026-08-14 158.34 158.87 153.34 154.32 5,443,812 -4.21 -2.66
2026-08-13 152.30 158.73 151.12 158.53 7,639,021 +8.12 +5.40
2026-08-12 151.98 153.47 148.70 150.41 5,803,966 -2.20 -1.44
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 153.30
On 2026-08-17		 144.12
On 2026-08-20		 -5.07 -3.29 153.30
On 2026-08-17		 144.12
On 2026-08-20		 -5.99 147.65
10D 158.87
On 2026-08-14		 144.12
On 2026-08-20		 -2.32 -1.53 158.87
On 2026-08-14		 144.12
On 2026-08-20		 -9.28 150.93
20D 158.87
On 2026-08-14		 115.27
On 2026-07-31		 35.50 31.21 133.99
On 2026-07-28		 115.27
On 2026-07-31		 -13.97 140.94
WTD 153.30
On 2026-08-17		 144.12
On 2026-08-20		 -5.07 -3.29 153.30
On 2026-08-17		 144.12
On 2026-08-20		 -5.99 147.65
MTD 158.87
On 2026-08-14		 116.64
On 2026-08-03		 32.10 27.40 158.87
On 2026-08-14		 144.12
On 2026-08-20		 -9.28 146.19
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PBF

PBF Energy Inc.

73.53 +3.97 +5.71 2,954,993
SHOP

Shopify Inc.

149.25 +2.07 +1.41 5,170,877