SHOP: Shopify Inc.

As of Thursday, April 18th, 2024

$ 69.51

+0.81 +1.18%

Open: 69.33
High: 70.95
Low: 68.15
Volume: 7,351,880
Previous Close on Tuesday, April 16th, 2024

$ 68.70

+0.13 +0.19%

Open: 68.47
High: 69.34
Low: 68.02
Volume: 9,204,580

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 69.33 70.95 68.15 69.51 7,351,880 +0.81 +1.18
2024-04-16 68.47 69.34 68.02 68.70 9,204,580 +0.13 +0.19
2024-04-15 70.00 70.41 68.39 68.57 8,695,573 -1.43 -2.04
2024-04-12 70.89 71.19 69.19 70.00 11,013,970 -1.57 -2.19
2024-04-11 71.98 72.27 70.49 71.57 11,599,965 -0.41 -0.57
2024-04-10 72.80 73.12 71.59 71.98 7,891,311 -2.94 -3.92
2024-04-09 74.36 75.08 73.50 74.92 4,253,172 +0.54 +0.73
2024-04-08 75.21 75.46 73.32 74.38 6,947,153 -0.90 -1.20
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 72.27
On 2024-04-11		 68.02
On 2024-04-16		 -2.47 -3.43 72.27
On 2024-04-11		 68.02
On 2024-04-16		 -5.89 69.67
10D 77.07
On 2024-04-04		 68.02
On 2024-04-16		 -6.13 -8.10 77.07
On 2024-04-04		 68.02
On 2024-04-16		 -11.75 71.97
20D 83.39
On 2024-03-21		 68.02
On 2024-04-16		 -8.02 -10.34 83.39
On 2024-03-21		 68.02
On 2024-04-16		 -18.44 75.20
WTD 70.95
On 2024-04-18		 68.02
On 2024-04-16		 -0.49 -0.70 70.41
On 2024-04-15		 68.02
On 2024-04-16		 -3.40 68.93
MTD 79.29
On 2024-04-03		 68.02
On 2024-04-16		 -7.66 -9.93 79.29
On 2024-04-03		 68.02
On 2024-04-16		 -14.22 73.21
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,757
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,361
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,673,457
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,624
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
SHOP

Shopify Inc.

69.51 +0.81 +1.18 7,351,880