SPOT: Spotify Technology S.A.

As of Friday, August 29th, 2025

$ 681.88

-5.92 -0.86%

Open: 688.96
High: 690.89
Low: 673.50
Volume: 1,003,673
Previous Close on Thursday, August 28th, 2025

$ 687.80

-5.19 -0.75%

Open: 691.73
High: 695.78
Low: 682.32
Volume: 1,015,629

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 688.96 690.89 673.50 681.88 1,003,658 -5.92 -0.86
2025-08-28 691.73 695.78 682.32 687.80 1,015,629 -5.19 -0.75
2025-08-27 694.06 699.37 686.91 692.99 897,512 -3.48 -0.50
2025-08-26 694.79 698.34 680.70 696.47 1,461,678 +1.68 +0.24
2025-08-25 699.09 714.80 694.10 694.79 1,236,011 +1.80 +0.26
2025-08-22 690.00 701.09 685.09 692.99 934,743 +3.52 +0.51
2025-08-21 703.79 704.00 679.99 689.47 1,610,858 -14.32 -2.03
2025-08-20 715.54 718.65 688.50 703.79 1,565,673 -15.56 -2.16
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 714.80
On 2025-08-25		 673.50
On 2025-08-29		 -11.11 -1.60 714.80
On 2025-08-25		 673.50
On 2025-08-29		 -5.78 690.79
10D 743.77
On 2025-08-18		 673.50
On 2025-08-29		 -50.93 -6.95 743.77
On 2025-08-18		 673.50
On 2025-08-29		 -9.45 698.76
20D 748.30
On 2025-08-15		 637.43
On 2025-08-05		 54.73 8.73 748.30
On 2025-08-15		 673.50
On 2025-08-29		 -10.00 692.88
WTD 714.80
On 2025-08-25		 673.50
On 2025-08-29		 -11.11 -1.60 714.80
On 2025-08-25		 673.50
On 2025-08-29		 -5.78 690.79
MTD 748.30
On 2025-08-15		 618.92
On 2025-08-01		 55.34 8.83 748.30
On 2025-08-15		 673.50
On 2025-08-29		 -10.00 689.75
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
FCX

Freeport-McMoRan Inc.

44.40 +0.03 +0.07 7,362,687
SNV

Synovus Financial Corp.

51.61 +0.75 +1.47 2,319,125
XLP

Consumer Staples Select Sector SPDR Fund

80.78 +0.52 +0.65 15,674,576
AEP

American Electric Power Company Inc.

111.02 -0.76 -0.68 2,896,146
SPOT

Spotify Technology S.A.

681.88 -5.92 -0.86 1,003,673