SPOT: Spotify Technology S.A.

As of Wednesday, December 24th, 2025

$ 586.57

+7.18 +1.24%

Open: 576.59
High: 587.91
Low: 576.31
Volume: 625,937
Previous Close on Tuesday, December 23rd, 2025

$ 579.39

+0.59 +0.10%

Open: 580.55
High: 581.81
Low: 578.00
Volume: 66,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 576.59 587.91 576.31 586.57 625,937 +7.18 +1.24
2025-12-23 580.55 581.81 578.00 579.39 66,607 +0.59 +0.10
2025-12-22 580.00 585.00 576.59 578.80 1,260,523 -3.36 -0.58
2025-12-19 571.19 587.93 568.00 582.16 1,951,367 +18.34 +3.25
2025-12-18 569.75 576.70 562.72 563.82 1,264,869 -2.41 -0.43
2025-12-17 580.00 588.00 562.28 566.23 1,934,183 -12.84 -2.22
2025-12-16 575.00 582.50 563.30 579.07 1,590,411 +1.92 +0.33
2025-12-15 595.75 596.99 573.08 577.15 1,767,044 -20.65 -3.45
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 587.93
On 2025-12-19		 562.72
On 2025-12-18		 20.34 3.59 587.93
On 2025-12-19		 576.31
On 2025-12-24		 -1.98 578.15
10D 619.96
On 2025-12-11		 562.28
On 2025-12-17		 -22.84 -3.75 619.96
On 2025-12-11		 562.28
On 2025-12-17		 -9.30 580.99
20D 619.96
On 2025-12-11		 548.73
On 2025-12-08		 1.10 0.19 619.96
On 2025-12-11		 562.28
On 2025-12-17		 -9.30 580.58
WTD 587.91
On 2025-12-24		 576.31
On 2025-12-24		 4.41 0.76 585.00
On 2025-12-22		 578.00
On 2025-12-23		 -1.20 581.59
MTD 619.96
On 2025-12-11		 548.73
On 2025-12-08		 -12.30 -2.05 619.96
On 2025-12-11		 562.28
On 2025-12-17		 -9.30 578.89
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

586.57 +7.18 +1.24 625,937