SHOP: Shopify Inc.

As of Tuesday, April 29th, 2025

$ 98.92

+0.35 +0.36%

Open: 98.83
High: 99.82
Low: 97.84
Volume: 6,789,728
Previous Close on Monday, April 28th, 2025

$ 98.57

+1.45 +1.49%

Open: 96.85
High: 99.07
Low: 96.50
Volume: 5,808,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 98.83 99.82 97.84 98.92 6,789,728 +0.35 +0.36
2025-04-28 96.85 99.07 96.50 98.57 5,808,829 +1.45 +1.49
2025-04-25 95.79 98.64 95.36 97.12 7,765,391 +2.00 +2.10
2025-04-24 90.65 95.27 89.41 95.12 7,817,975 +4.16 +4.57
2025-04-23 91.53 95.45 89.92 90.96 13,929,511 +5.25 +6.13
2025-04-22 82.99 86.61 81.64 85.71 8,644,577 +4.07 +4.99
2025-04-21 82.27 83.14 80.35 81.64 8,150,385 -2.01 -2.40
2025-04-17 84.00 85.08 81.84 83.65 11,558,881 -0.31 -0.37
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 99.82
On 2025-04-29		 89.41
On 2025-04-24		 13.21 15.41 95.45
On 2025-04-23		 89.41
On 2025-04-24		 -6.33 96.14
10D 99.82
On 2025-04-29		 80.35
On 2025-04-21		 16.15 19.51 95.45
On 2025-04-23		 89.41
On 2025-04-24		 -6.33 89.96
20D 101.45
On 2025-04-02		 69.84
On 2025-04-04		 3.44 3.60 101.45
On 2025-04-02		 69.84
On 2025-04-04		 -31.16 87.77
WTD 99.82
On 2025-04-29		 96.50
On 2025-04-28		 1.80 1.85 99.07
On 2025-04-28		 99.07
On 2025-04-28		 0.00 98.75
MTD 101.45
On 2025-04-02		 69.84
On 2025-04-04		 3.44 3.60 101.45
On 2025-04-02		 69.84
On 2025-04-04		 -31.16 87.77
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

46.76 +0.31 +0.67 872,187
SHOP

Shopify Inc.

98.92 +0.35 +0.36 6,789,728