SHOP: Shopify Inc.

As of Friday, May 15th, 2026

$ 100.28

+2.86 +2.94%

Open: 97.50
High: 101.45
Low: 96.00
Volume: 15,665,212
Previous Close on Thursday, May 14th, 2026

$ 97.42

+2.02 +2.12%

Open: 95.40
High: 97.96
Low: 94.00
Volume: 15,972,103

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 97.50 101.45 96.00 100.28 15,665,212 +2.86 +2.94
2026-05-14 95.40 97.96 94.00 97.42 15,972,103 +2.02 +2.12
2026-05-13 98.72 98.83 94.56 95.40 20,096,652 -4.44 -4.45
2026-05-12 102.39 103.19 98.57 99.84 13,681,996 -2.70 -2.63
2026-05-11 107.35 108.42 102.38 102.54 18,393,082 -7.97 -7.21
2026-05-08 110.44 110.84 107.35 110.51 14,369,770 -1.24 -1.11
2026-05-07 106.74 111.91 106.70 111.74 20,897,762 +6.30 +5.97
2026-05-06 108.61 109.63 104.27 105.44 24,331,744 -2.19 -2.03
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 108.42
On 2026-05-11		 94.00
On 2026-05-14		 -10.23 -9.25 108.42
On 2026-05-11		 94.00
On 2026-05-14		 -13.30 99.10
10D 129.39
On 2026-05-04		 94.00
On 2026-05-14		 -27.39 -21.45 129.39
On 2026-05-04		 94.00
On 2026-05-14		 -27.35 105.83
20D 137.30
On 2026-04-21		 94.00
On 2026-05-14		 -30.87 -23.54 137.30
On 2026-04-21		 94.00
On 2026-05-14		 -31.54 116.15
WTD 108.42
On 2026-05-11		 94.00
On 2026-05-14		 -10.23 -9.25 108.42
On 2026-05-11		 94.00
On 2026-05-14		 -13.30 99.10
MTD 129.39
On 2026-05-04		 94.00
On 2026-05-14		 -20.85 -17.21 129.39
On 2026-05-04		 94.00
On 2026-05-14		 -27.35 107.82
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
SHOP

Shopify Inc.

100.28 +2.86 +2.94 15,665,212