SHOP: Shopify Inc.

As of Wednesday, June 18th, 2025

$ 105.97

-0.56 -0.53%

Open: 106.52
High: 107.70
Low: 105.30
Volume: 5,923,412
Previous Close on Tuesday, June 17th, 2025

$ 106.53

-1.84 -1.70%

Open: 107.30
High: 108.54
Low: 106.34
Volume: 4,859,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 106.52 107.70 105.30 105.97 5,923,412 -0.56 -0.53
2025-06-17 107.30 108.54 106.34 106.53 4,859,481 -1.84 -1.70
2025-06-16 107.96 109.48 107.01 108.37 7,127,630 +3.03 +2.88
2025-06-13 105.53 107.01 104.66 105.34 7,969,286 -3.87 -3.54
2025-06-12 113.25 113.57 108.87 109.21 8,572,582 -4.92 -4.31
2025-06-11 111.63 117.36 111.29 114.13 13,982,571 +3.87 +3.51
2025-06-10 108.36 110.61 107.35 110.26 6,517,350 +2.46 +2.28
2025-06-09 110.42 111.00 107.76 107.80 7,708,210 -3.61 -3.24
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 113.57
On 2025-06-12		 104.66
On 2025-06-13		 -8.16 -7.15 113.57
On 2025-06-12		 104.66
On 2025-06-13		 -7.85 107.08
10D 117.36
On 2025-06-11		 103.10
On 2025-06-05		 2.39 2.31 117.36
On 2025-06-11		 104.66
On 2025-06-13		 -10.82 108.41
20D 117.36
On 2025-06-11		 100.31
On 2025-05-23		 -0.46 -0.43 117.36
On 2025-06-11		 104.66
On 2025-06-13		 -10.82 106.76
WTD 109.48
On 2025-06-16		 105.30
On 2025-06-18		 0.63 0.60 109.48
On 2025-06-16		 105.30
On 2025-06-18		 -3.82 106.96
MTD 117.36
On 2025-06-11		 102.81
On 2025-06-04		 -1.25 -1.17 117.36
On 2025-06-11		 104.66
On 2025-06-13		 -10.82 107.64
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
FTNT

Fortinet Inc.

100.84 -2.04 -1.98 4,334,625
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
ZEN

Zendesk Inc.

77.48 0.00 0.00
SHOP

Shopify Inc.

105.97 -0.56 -0.53 5,923,412