SHOP: Shopify Inc.

As of Friday, January 30th, 2026

$ 131.23

-12.41 -8.64%

Open: 140.47
High: 141.50
Low: 130.43
Volume: 13,542,899
Previous Close on Thursday, January 29th, 2026

$ 143.64

+4.72 +3.40%

Open: 142.40
High: 144.14
Low: 137.43
Volume: 12,826,888

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 140.47 141.50 130.43 131.23 13,542,899 -12.41 -8.64
2026-01-29 142.40 144.14 137.43 143.64 12,826,888 +4.72 +3.40
2026-01-28 138.72 141.66 137.68 138.92 8,961,453 +1.42 +1.03
2026-01-27 137.25 138.13 135.30 137.50 6,924,739 +1.19 +0.87
2026-01-26 136.73 138.18 135.84 136.31 6,543,512 -1.58 -1.15
2026-01-23 137.20 139.89 134.65 137.89 9,510,740 +0.25 +0.18
2026-01-22 141.79 144.19 137.24 137.64 9,537,033 -0.90 -0.65
2026-01-21 145.55 146.10 137.69 138.54 15,891,514 -5.96 -4.12
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 144.14
On 2026-01-29		 130.43
On 2026-01-30		 -6.66 -4.83 144.14
On 2026-01-29		 130.43
On 2026-01-30		 -9.51 137.52
10D 159.92
On 2026-01-16		 130.43
On 2026-01-30		 -26.76 -16.94 159.92
On 2026-01-16		 130.43
On 2026-01-30		 -18.44 140.20
20D 170.90
On 2026-01-13		 130.43
On 2026-01-30		 -29.74 -18.48 170.90
On 2026-01-13		 130.43
On 2026-01-30		 -23.68 152.21
WTD 144.14
On 2026-01-29		 130.43
On 2026-01-30		 -6.66 -4.83 144.14
On 2026-01-29		 130.43
On 2026-01-30		 -9.51 137.52
MTD 170.90
On 2026-01-13		 130.43
On 2026-01-30		 -29.74 -18.48 170.90
On 2026-01-13		 130.43
On 2026-01-30		 -23.68 152.21
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

72.96 +0.62 +0.86 387,985
BB

BlackBerry Limited

3.57 -0.09 -2.46 7,887,375
SHOP

Shopify Inc.

131.23 -12.41 -8.64 13,542,899