SPOT: Spotify Technology S.A.

As of Friday, April 26th, 2024

$ 289.59

+0.57 +0.20%

Open: 292.65
High: 294.00
Low: 284.84
Volume: 2,199,189
Previous Close on Thursday, April 25th, 2024

$ 289.02

+7.79 +2.77%

Open: 275.67
High: 291.38
Low: 271.65
Volume: 3,704,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 292.65 294.00 284.84 289.59 2,199,189 +0.57 +0.20
2024-04-25 275.67 291.38 271.65 289.02 3,704,072 +7.79 +2.77
2024-04-24 301.35 305.64 278.14 281.23 8,230,523 -22.27 -7.34
2024-04-23 301.13 319.30 298.50 303.50 11,370,578 +31.26 +11.48
2024-04-22 280.97 280.97 267.76 272.24 5,570,843 -3.59 -1.30
2024-04-19 284.80 285.00 270.45 275.83 4,243,164 -13.37 -4.62
2024-04-18 294.78 296.80 288.67 289.20 2,026,653 -4.38 -1.49
2024-04-17 298.32 300.05 293.27 293.58 1,470,750 -4.50 -1.51
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 319.30
On 2024-04-23		 267.76
On 2024-04-22		 13.76 4.99 319.30
On 2024-04-23		 271.65
On 2024-04-25		 -14.92 287.12
10D 319.30
On 2024-04-23		 267.76
On 2024-04-22		 -10.86 -3.61 319.30
On 2024-04-23		 271.65
On 2024-04-25		 -14.92 288.28
20D 319.30
On 2024-04-23		 260.80
On 2024-04-01		 25.69 9.73 319.30
On 2024-04-23		 271.65
On 2024-04-25		 -14.92 291.53
WTD 319.30
On 2024-04-23		 267.76
On 2024-04-22		 13.76 4.99 319.30
On 2024-04-23		 271.65
On 2024-04-25		 -14.92 287.12
MTD 319.30
On 2024-04-23		 260.80
On 2024-04-01		 25.69 9.73 319.30
On 2024-04-23		 271.65
On 2024-04-25		 -14.92 291.53
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

289.59 +0.57 +0.20 2,199,189