SHOP: Shopify Inc.

As of Friday, April 19th, 2024

$ 69.67

+0.16 +0.23%

Open: 71.00
High: 71.63
Low: 68.79
Volume: 10,293,976
Previous Close on Thursday, April 18th, 2024

$ 69.51

+0.10 +0.14%

Open: 69.33
High: 70.95
Low: 68.15
Volume: 7,351,880
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 71.00 71.63 68.79 69.67 10,293,976 +0.16 +0.23
2024-04-18 69.33 70.95 68.15 69.51 7,351,880 +0.10 +0.14
2024-04-17 69.50 71.00 68.97 69.41 8,299,895 +0.71 +1.03
2024-04-16 68.47 69.34 68.02 68.70 9,204,580 +0.13 +0.19
2024-04-15 70.00 70.41 68.39 68.57 8,695,573 -1.43 -2.04
2024-04-12 70.89 71.19 69.19 70.00 11,013,970 -1.57 -2.19
2024-04-11 71.98 72.27 70.49 71.57 11,599,965 -0.41 -0.57
2024-04-10 72.80 73.12 71.59 71.98 7,891,311 -2.94 -3.92

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 71.63
On 2024-04-19
68.02
On 2024-04-16
-0.33 -0.47 71.00
On 2024-04-17
68.15
On 2024-04-18
-4.01 69.17
10D 75.46
On 2024-04-08
68.02
On 2024-04-16
-5.61 -7.45 75.46
On 2024-04-08
68.02
On 2024-04-16
-9.87 70.87
20D 80.37
On 2024-03-22
68.02
On 2024-04-16
-9.92 -12.46 80.37
On 2024-03-22
68.02
On 2024-04-16
-15.37 74.11
WTD 71.63
On 2024-04-19
68.02
On 2024-04-16
-0.33 -0.47 71.00
On 2024-04-17
68.15
On 2024-04-18
-4.01 69.17
MTD 79.29
On 2024-04-03
68.02
On 2024-04-16
-7.50 -9.72 79.29
On 2024-04-03
68.02
On 2024-04-16
-14.22 72.72
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94