SHOP: Shopify Inc.

As of Friday, July 31st, 2026

$ 117.15

-5.25 -4.29%

Open: 120.93
High: 122.25
Low: 115.27
Volume: 12,599,992
Previous Close on Thursday, July 30th, 2026

$ 122.40

-6.77 -5.24%

Open: 126.32
High: 126.61
Low: 122.29
Volume: 10,709,404

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 120.93 122.25 115.27 117.15 12,599,992 -5.25 -4.29
2026-07-30 126.32 126.61 122.29 122.40 10,709,404 -6.77 -5.24
2026-07-29 129.05 133.73 128.22 129.17 6,834,184 -1.11 -0.85
2026-07-28 128.29 133.99 127.87 130.28 9,548,583 +3.40 +2.68
2026-07-27 118.20 126.91 117.81 126.88 9,909,305 +13.13 +11.54
2026-07-24 112.99 114.60 111.26 113.75 7,443,977 +1.75 +1.56
2026-07-23 117.44 117.91 111.06 112.00 10,235,894 -6.42 -5.42
2026-07-22 122.95 123.43 116.62 118.42 7,681,059 -4.61 -3.75
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 133.99
On 2026-07-28		 115.27
On 2026-07-31		 3.40 2.99 133.99
On 2026-07-28		 115.27
On 2026-07-31		 -13.97 125.18
10D 133.99
On 2026-07-28		 111.06
On 2026-07-23		 -6.41 -5.19 133.99
On 2026-07-28		 115.27
On 2026-07-31		 -13.97 121.76
20D 133.99
On 2026-07-28		 111.06
On 2026-07-23		 -2.31 -1.93 130.75
On 2026-07-10		 111.06
On 2026-07-23		 -15.06 122.36
WTD 133.99
On 2026-07-28		 115.27
On 2026-07-31		 3.40 2.99 133.99
On 2026-07-28		 115.27
On 2026-07-31		 -13.97 125.18
MTD 133.99
On 2026-07-28		 111.06
On 2026-07-23		 2.97 2.60 130.75
On 2026-07-10		 111.06
On 2026-07-23		 -15.06 122.19
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
FHN

First Horizon National Corporation

25.64 +0.19 +0.75 7,389,276
SHOP

Shopify Inc.

117.15 -5.25 -4.29 12,599,992