SHOP: Shopify Inc.

As of Wednesday, November 20th, 2024

$ 103.94

-0.65 -0.62%

Open: 104.83
High: 105.07
Low: 102.58
Volume: 7,154,455
Previous Close on Tuesday, November 19th, 2024

$ 104.59

-1.29 -1.22%

Open: 104.31
High: 105.38
Low: 103.27
Volume: 8,845,156

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 104.83 105.07 102.58 103.94 7,154,455 -0.65 -0.62
2024-11-19 104.31 105.38 103.27 104.59 8,845,156 -1.29 -1.22
2024-11-18 108.90 109.11 105.76 105.88 6,685,181 -2.61 -2.41
2024-11-15 107.10 108.79 105.25 108.49 10,758,117 -0.59 -0.54
2024-11-14 115.29 115.29 109.00 109.08 13,115,497 -6.01 -5.22
2024-11-13 107.50 115.62 106.18 115.09 20,616,594 +6.17 +5.66
2024-11-12 107.52 114.51 106.00 108.92 63,748,580 +18.93 +21.04
2024-11-11 88.95 92.16 88.71 89.99 19,707,906 +2.87 +3.29
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 115.29
On 2024-11-14		 102.58
On 2024-11-20		 -11.15 -9.69 115.29
On 2024-11-14		 102.58
On 2024-11-20		 -11.02 106.40
10D 115.62
On 2024-11-13		 82.10
On 2024-11-07		 22.02 26.88 115.62
On 2024-11-13		 102.58
On 2024-11-20		 -11.28 101.87
20D 115.62
On 2024-11-13		 77.12
On 2024-10-31		 24.28 30.48 115.62
On 2024-11-13		 102.58
On 2024-11-20		 -11.28 90.75
WTD 109.11
On 2024-11-18		 102.58
On 2024-11-20		 -4.55 -4.19 109.11
On 2024-11-18		 102.58
On 2024-11-20		 -5.98 104.80
MTD 115.62
On 2024-11-13		 77.70
On 2024-11-04		 25.73 32.90 115.62
On 2024-11-13		 102.58
On 2024-11-20		 -11.28 95.54
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
MSGE

Madison Square Garden Entertainment Corp.

35.65 +0.10 +0.28 442,545
SNAP

Snap Inc.

10.59 +0.08 +0.76 17,143,669
PZZA

Papa John's International Inc.

47.31 +0.16 +0.34 1,092,640
CTVA

Corteva Inc.

58.76 +0.52 +0.89 3,455,628
SHOP

Shopify Inc.

103.94 -0.65 -0.62 7,154,455