SPOT: Spotify Technology S.A.

As of Thursday, July 3rd, 2025

$ 725.05

+15.55 +2.19%

Open: 713.00
High: 725.55
Low: 704.55
Volume: 1,077,289
Previous Close on Wednesday, July 2nd, 2025

$ 709.50

-12.85 -1.78%

Open: 725.00
High: 734.00
Low: 703.98
Volume: 2,771,447

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 713.00 725.55 704.55 725.05 1,077,289 +15.55 +2.19
2025-07-02 725.00 734.00 703.98 709.50 2,771,447 -12.85 -1.78
2025-07-01 766.93 769.71 718.03 722.35 2,723,575 -44.99 -5.86
2025-06-30 776.99 778.33 750.28 767.34 1,932,231 -5.26 -0.68
2025-06-27 780.30 785.00 767.02 772.60 2,792,566 -3.30 -0.43
2025-06-26 744.58 777.39 742.63 775.90 2,543,101 +39.60 +5.38
2025-06-25 752.70 759.17 735.61 736.30 1,144,902 -13.61 -1.81
2025-06-24 733.90 754.21 729.80 749.91 1,580,754 +18.76 +2.57
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 785.00
On 2025-06-27		 703.98
On 2025-07-02		 -50.85 -6.55 785.00
On 2025-06-27		 703.98
On 2025-07-02		 -10.32 739.37
10D 785.00
On 2025-06-27		 702.00
On 2025-06-23		 14.86 2.09 785.00
On 2025-06-27		 703.98
On 2025-07-02		 -10.32 739.75
20D 785.00
On 2025-06-27		 672.36
On 2025-06-10		 23.97 3.42 785.00
On 2025-06-27		 703.98
On 2025-07-02		 -10.32 724.24
WTD 778.33
On 2025-06-30		 703.98
On 2025-07-02		 -47.55 -6.15 778.33
On 2025-06-30		 703.98
On 2025-07-02		 -9.55 731.06
MTD 769.71
On 2025-07-01		 703.98
On 2025-07-02		 -42.29 -5.51 769.71
On 2025-07-01		 703.98
On 2025-07-02		 -8.54 718.97
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

725.05 +15.55 +2.19 1,077,289