SHOP: Shopify Inc.

As of Thursday, October 9th, 2025

$ 163.87

-2.56 -1.54%

Open: 166.70
High: 167.60
Low: 162.47
Volume: 7,029,963
Previous Close on Wednesday, October 8th, 2025

$ 166.43

+5.15 +3.19%

Open: 163.00
High: 167.54
Low: 163.00
Volume: 7,358,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 166.70 167.60 162.47 163.87 7,029,963 -2.56 -1.54
2025-10-08 163.00 167.54 163.00 166.43 7,358,549 +5.15 +3.19
2025-10-07 165.00 168.40 160.74 161.28 6,845,936 -3.22 -1.96
2025-10-06 166.55 169.69 162.81 164.50 11,174,969 +3.36 +2.09
2025-10-03 152.88 162.60 152.50 161.14 15,723,258 +9.84 +6.50
2025-10-02 151.25 151.47 147.86 151.30 7,249,110 +1.73 +1.16
2025-10-01 146.28 151.74 146.10 149.57 6,702,920 +0.90 +0.61
2025-09-30 147.99 151.78 145.47 148.67 9,212,444 -0.33 -0.22
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 169.69
On 2025-10-06		 152.50
On 2025-10-03		 12.57 8.31 169.69
On 2025-10-06		 160.74
On 2025-10-07		 -5.27 163.44
10D 169.69
On 2025-10-06		 139.50
On 2025-09-26		 20.42 14.23 169.69
On 2025-10-06		 160.74
On 2025-10-07		 -5.27 155.60
20D 169.69
On 2025-10-06		 139.50
On 2025-09-26		 18.84 12.99 159.01
On 2025-09-22		 139.50
On 2025-09-26		 -12.27 152.35
WTD 169.69
On 2025-10-06		 160.74
On 2025-10-07		 2.73 1.69 169.69
On 2025-10-06		 160.74
On 2025-10-07		 -5.27 164.02
MTD 169.69
On 2025-10-06		 146.10
On 2025-10-01		 15.20 10.22 169.69
On 2025-10-06		 160.74
On 2025-10-07		 -5.27 159.73
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
LEN_B

Lennar Corporation

111.30 -2.37 -2.08 77,523
CDNS

Cadence Design Systems Inc

348.67 -1.33 -0.38 1,224,451
ZEN

Zendesk Inc.

77.48 0.00 0.00
CGNX

Cognex Corporation

46.57 -0.18 -0.39 865,311
SHOP

Shopify Inc.

163.87 -2.56 -1.54 7,029,963