SHOP: Shopify Inc.

As of Thursday, March 28th, 2024

$ 77.17

-1.45 -1.84%

Open: 78.80
High: 79.20
Low: 77.00
Volume: 4,255,648
Previous Close on Wednesday, March 27th, 2024

$ 78.62

+0.09 +0.11%

Open: 79.35
High: 79.38
Low: 77.46
Volume: 4,386,877
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 78.80 79.20 77.00 77.17 4,255,646 -1.45 -1.84
2024-03-27 79.35 79.38 77.46 78.62 4,386,877 +0.09 +0.11
2024-03-26 79.04 79.75 77.75 78.53 4,438,902 +0.11 +0.14
2024-03-25 78.10 79.56 77.74 78.42 4,592,219 -0.30 -0.38
2024-03-22 78.89 80.37 78.38 78.72 4,559,688 -0.87 -1.09
2024-03-21 81.66 83.39 79.56 79.59 11,154,382 -1.74 -2.14
2024-03-20 77.53 81.62 77.29 81.33 6,741,990 +3.80 +4.90
2024-03-19 76.73 78.53 75.30 77.53 5,736,284 +0.01 +0.01

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.37
On 2024-03-22
77.00
On 2024-03-28
-2.42 -3.04 80.37
On 2024-03-22
77.00
On 2024-03-28
-4.19 78.29
10D 83.39
On 2024-03-21
75.30
On 2024-03-19
-1.25 -1.59 83.39
On 2024-03-21
77.00
On 2024-03-28
-7.66 78.46
20D 83.39
On 2024-03-21
72.64
On 2024-03-05
0.80 1.05 83.39
On 2024-03-21
77.00
On 2024-03-28
-7.66 77.22
WTD 79.75
On 2024-03-26
77.00
On 2024-03-28
-1.55 -1.97 79.75
On 2024-03-26
77.00
On 2024-03-28
-3.45 78.19
MTD 83.39
On 2024-03-21
72.64
On 2024-03-05
0.80 1.05 83.39
On 2024-03-21
77.00
On 2024-03-28
-7.66 77.22
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
SHOP

Shopify Inc.

77.17 -1.45 -1.84 4,255,648