SHOP: Shopify Inc.

As of Monday, September 16th, 2024

$ 73.58

+1.13 +1.56%

Open: 72.10
High: 73.70
Low: 71.47
Volume: 4,087,506
Previous Close on Friday, September 13th, 2024

$ 72.45

+1.14 +1.60%

Open: 71.83
High: 73.44
Low: 71.76
Volume: 5,591,630

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 72.10 73.70 71.47 73.58 4,087,506 +1.13 +1.56
2024-09-13 71.83 73.44 71.76 72.45 5,591,630 +1.14 +1.60
2024-09-12 70.72 71.98 69.63 71.31 6,182,544 -0.21 -0.29
2024-09-11 68.55 71.76 68.10 71.52 6,989,653 +3.35 +4.91
2024-09-10 68.79 68.90 66.95 68.17 4,491,648 +0.04 +0.06
2024-09-09 68.48 69.49 67.14 68.13 4,242,216 +1.12 +1.67
2024-09-06 70.38 70.56 65.86 67.01 7,355,435 -3.10 -4.42
2024-09-05 70.00 70.93 69.31 70.11 3,258,561 -0.11 -0.16
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 73.70
On 2024-09-16		 66.95
On 2024-09-10		 5.45 8.00 68.90
On 2024-09-10		 68.90
On 2024-09-10		 0.00 71.41
10D 73.70
On 2024-09-16		 65.86
On 2024-09-06		 -0.49 -0.66 73.22
On 2024-09-03		 65.86
On 2024-09-06		 -10.05 70.38
20D 76.83
On 2024-08-26		 65.86
On 2024-09-06		 -0.97 -1.30 76.83
On 2024-08-26		 65.86
On 2024-09-06		 -14.28 72.49
WTD 73.70
On 2024-09-16		 71.47
On 2024-09-16		 1.13 1.56 -- -- -- 73.58
MTD 73.70
On 2024-09-16		 65.86
On 2024-09-06		 -0.49 -0.66 73.22
On 2024-09-03		 65.86
On 2024-09-06		 -10.05 70.38
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,399
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,605
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,379,232
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
SHOP

Shopify Inc.

73.58 +1.13 +1.56 4,087,506