SHOP: Shopify Inc.

As of Wednesday, November 5th, 2025

$ 162.92

+1.98 +1.23%

Open: 159.56
High: 166.69
Low: 156.23
Volume: 9,705,725
Previous Close on Tuesday, November 4th, 2025

$ 160.94

-12.00 -6.94%

Open: 163.07
High: 174.13
Low: 160.46
Volume: 14,996,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-05 159.56 166.69 156.23 162.92 9,705,667 +1.98 +1.23
2025-11-04 163.07 174.13 160.46 160.94 14,996,893 -12.00 -6.94
2025-11-03 175.50 178.38 169.72 172.94 13,391,507 -0.92 -0.53
2025-10-31 178.95 179.76 171.69 173.86 10,890,624 +0.25 +0.14
2025-10-30 176.93 178.23 172.69 173.61 9,355,590 -5.40 -3.02
2025-10-29 180.00 182.19 176.30 179.01 10,734,547 +0.05 +0.03
2025-10-28 173.43 179.60 172.80 178.96 7,163,027 +3.90 +2.23
2025-10-27 174.78 176.88 172.64 175.06 8,680,364 +2.11 +1.22
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 179.76
On 2025-10-31		 156.23
On 2025-11-05		 -16.09 -8.99 179.76
On 2025-10-31		 156.23
On 2025-11-05		 -13.09 168.85
10D 182.19
On 2025-10-29		 156.23
On 2025-11-05		 0.91 0.56 182.19
On 2025-10-29		 156.23
On 2025-11-05		 -14.25 171.73
20D 182.19
On 2025-10-29		 145.16
On 2025-10-14		 -3.51 -2.11 182.19
On 2025-10-29		 156.23
On 2025-11-05		 -14.25 164.93
WTD 178.38
On 2025-11-03		 156.23
On 2025-11-05		 -10.94 -6.29 178.38
On 2025-11-03		 156.23
On 2025-11-05		 -12.41 165.60
MTD 178.38
On 2025-11-03		 156.23
On 2025-11-05		 -10.94 -6.29 178.38
On 2025-11-03		 156.23
On 2025-11-05		 -12.41 165.60
As of Wednesday, November 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.11 +0.91 +0.30 4,709,633
KO

The Coca-Cola Company

68.51 -0.15 -0.22 12,845,457
PFE

Pfizer Inc.

24.61 +0.31 +1.28 107,116,753
VZ

Verizon Communications Inc.

39.69 +0.37 +0.94 22,922,865
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,311.00 +225.76 +0.48 469,014,475
DJTA

Dow Jones Transportation Average

16,051.45 +151.15 +0.95 147,635,467
SPX

S&P 500 Index

6,796.29 +24.74 +0.37
OEX

S&P 100 Index

3,424.32 +8.33 +0.24
NDX

NASDAQ 100 Index

25,620.03 +184.33 +0.72
NYA

NYSE Composite Index

21,361.57 +78.86 +0.37
XAX

NYSE AMEX Composite Index

6,830.89 +43.20 +0.64
RUI

RUSSELL 1000 Index

3,705.92 +14.35 +0.39
RUT

Russell 2000 Index

2,464.78 +37.44 +1.54
RUA

Russell 3000 Index

3,854.84 +16.82 +0.44
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 -0.37 -1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.64 -0.53 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 -0.69 -3.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,932.43 +77.00 +0.65
 
Recent
Ticker Last Chg %Chg Volume
SHOP

Shopify Inc.

162.92 +1.98 +1.23 9,705,725