SHOP: Shopify Inc.

As of Friday, May 1st, 2026

$ 127.67

+6.54 +5.40%

Open: 123.62
High: 127.92
Low: 123.39
Volume: 7,740,503
Previous Close on Thursday, April 30th, 2026

$ 121.13

-0.13 -0.11%

Open: 120.79
High: 122.58
Low: 118.35
Volume: 6,636,357

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 123.62 127.92 123.39 127.67 7,740,503 +6.54 +5.40
2026-04-30 120.79 122.58 118.35 121.13 6,636,357 -0.13 -0.11
2026-04-29 121.14 122.03 119.42 121.26 5,023,164 -0.79 -0.65
2026-04-28 123.69 127.31 121.98 122.05 4,796,480 -2.18 -1.75
2026-04-27 124.41 126.23 123.09 124.23 3,868,725 -1.60 -1.27
2026-04-24 124.50 126.46 121.66 125.83 8,290,808 +1.60 +1.29
2026-04-23 130.00 130.30 121.73 124.23 7,420,591 -7.73 -5.86
2026-04-22 133.39 133.77 131.25 131.96 5,187,327 +0.81 +0.62
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 127.92
On 2026-05-01		 118.35
On 2026-04-30		 1.84 1.46 127.31
On 2026-04-28		 118.35
On 2026-04-30		 -7.04 123.27
10D 137.30
On 2026-04-21		 118.35
On 2026-04-30		 -3.48 -2.65 137.30
On 2026-04-21		 118.35
On 2026-04-30		 -13.80 126.47
20D 137.30
On 2026-04-21		 108.95
On 2026-04-10		 9.42 7.97 137.30
On 2026-04-21		 118.35
On 2026-04-30		 -13.80 123.10
WTD 127.92
On 2026-05-01		 118.35
On 2026-04-30		 1.84 1.46 127.31
On 2026-04-28		 118.35
On 2026-04-30		 -7.04 123.27
MTD 127.92
On 2026-05-01		 123.39
On 2026-05-01		 6.54 5.40 -- -- -- 127.67
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MORN

Morningstar Inc.

169.03 +0.32 +0.19 76,155
SJM

The J. M. Smucker Company

96.97 -1.06 -1.08 1,087,075
FTCS

First Trust Capital Strength ETF

93.46 -0.34 -0.36 490,703
CCI

Crown Castle International Corp.

89.26 +0.48 +0.54 3,292,500
SHOP

Shopify Inc.

127.67 +6.54 +5.40 7,740,503