SHOP: Shopify Inc.

As of Wednesday, April 16th, 2025

$ 83.96

+0.05 +0.06%

Open: 81.61
High: 85.35
Low: 81.32
Volume: 8,803,699
Previous Close on Tuesday, April 15th, 2025

$ 83.91

+1.14 +1.38%

Open: 82.71
High: 84.68
Low: 81.93
Volume: 6,970,827

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 81.61 85.35 81.32 83.96 8,762,212 +0.05 +0.06
2025-04-15 82.71 84.68 81.93 83.91 6,970,827 +1.14 +1.38
2025-04-14 87.06 88.27 81.92 82.77 9,922,832 -0.94 -1.12
2025-04-11 84.73 85.21 78.00 83.71 18,091,913 -0.92 -1.09
2025-04-10 87.24 87.40 81.39 84.63 16,101,936 -6.77 -7.41
2025-04-09 75.38 94.14 74.67 91.40 26,753,827 +14.31 +18.56
2025-04-08 83.93 86.36 75.23 77.09 18,421,033 -1.73 -2.19
2025-04-07 70.30 83.47 69.99 78.82 22,465,194 +1.93 +2.51
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 88.27
On 2025-04-14		 78.00
On 2025-04-11		 -7.44 -8.14 87.40
On 2025-04-10		 78.00
On 2025-04-11		 -10.75 83.80
10D 94.14
On 2025-04-09		 69.84
On 2025-04-04		 -16.69 -16.58 87.70
On 2025-04-03		 69.84
On 2025-04-04		 -20.36 82.55
20D 111.00
On 2025-03-25		 69.84
On 2025-04-04		 -17.58 -17.31 111.00
On 2025-03-25		 69.84
On 2025-04-04		 -37.08 92.39
WTD 88.27
On 2025-04-14		 81.32
On 2025-04-16		 0.25 0.30 88.27
On 2025-04-14		 81.32
On 2025-04-16		 -7.87 83.55
MTD 101.45
On 2025-04-02		 69.84
On 2025-04-04		 -11.52 -12.07 101.45
On 2025-04-02		 69.84
On 2025-04-04		 -31.16 85.31
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SHOP

Shopify Inc.

83.96 +0.05 +0.06 8,803,699