SPOT: Spotify Technology S.A.

As of Friday, July 26th, 2024

$ 321.88

-7.07 -2.15%

Open: 330.42
High: 331.37
Low: 320.20
Volume: 1,985,240
Previous Close on Thursday, July 25th, 2024

$ 328.95

-7.57 -2.25%

Open: 336.82
High: 341.00
Low: 324.08
Volume: 2,714,318

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 330.42 331.37 320.20 321.88 1,985,240 -7.07 -2.15
2024-07-25 336.82 341.00 324.08 328.95 2,714,318 -7.57 -2.25
2024-07-24 333.62 346.23 328.76 336.52 5,613,471 +5.73 +1.73
2024-07-23 339.50 343.40 326.50 330.79 6,624,813 +35.34 +11.96
2024-07-22 298.00 300.72 290.13 295.45 3,075,033 +0.36 +0.12
2024-07-19 292.23 298.38 290.50 295.09 1,731,103 +4.93 +1.70
2024-07-18 296.66 298.32 288.07 290.16 1,778,680 -4.58 -1.55
2024-07-17 294.79 299.38 290.87 294.74 1,914,979 -3.76 -1.26
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 346.23
On 2024-07-24		 290.13
On 2024-07-22		 26.79 9.08 346.23
On 2024-07-24		 320.20
On 2024-07-26		 -7.52 322.72
10D 346.23
On 2024-07-24		 288.07
On 2024-07-18		 19.61 6.49 346.23
On 2024-07-24		 320.20
On 2024-07-26		 -7.52 309.42
20D 346.23
On 2024-07-24		 288.07
On 2024-07-18		 6.50 2.06 322.00
On 2024-07-08		 288.07
On 2024-07-18		 -10.54 310.13
WTD 346.23
On 2024-07-24		 290.13
On 2024-07-22		 26.79 9.08 346.23
On 2024-07-24		 320.20
On 2024-07-26		 -7.52 322.72
MTD 346.23
On 2024-07-24		 288.07
On 2024-07-18		 8.09 2.58 322.00
On 2024-07-08		 288.07
On 2024-07-18		 -10.54 309.94
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

321.88 -7.07 -2.15 1,985,240