SPOT: Spotify Technology S.A.

As of Friday, July 18th, 2025

$ 695.48

-25.43 -3.53%

Open: 713.15
High: 719.00
Low: 685.47
Volume: 2,148,363
Previous Close on Thursday, July 17th, 2025

$ 720.91

+15.36 +2.18%

Open: 703.08
High: 724.78
Low: 693.48
Volume: 1,655,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 713.15 719.00 685.47 695.48 2,148,349 -25.43 -3.53
2025-07-17 703.08 724.78 693.48 720.91 1,655,438 +15.36 +2.18
2025-07-16 705.49 712.85 698.64 705.55 1,328,417 -4.91 -0.69
2025-07-15 717.49 718.24 696.66 710.46 1,809,030 -7.03 -0.98
2025-07-14 711.89 723.87 707.15 717.49 1,256,767 +8.34 +1.18
2025-07-11 709.00 714.10 699.83 709.15 1,267,747 -0.80 -0.11
2025-07-10 720.57 726.82 699.00 709.95 1,332,256 -12.17 -1.69
2025-07-09 722.44 731.98 713.50 722.12 1,361,831 +0.73 +0.10
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 724.78
On 2025-07-17		 685.47
On 2025-07-18		 -13.67 -1.93 724.78
On 2025-07-17		 685.47
On 2025-07-18		 -5.42 709.98
10D 743.99
On 2025-07-08		 685.47
On 2025-07-18		 -29.57 -4.08 743.99
On 2025-07-08		 685.47
On 2025-07-18		 -7.87 714.88
20D 785.00
On 2025-06-27		 685.47
On 2025-07-18		 -14.71 -2.07 785.00
On 2025-06-27		 685.47
On 2025-07-18		 -12.68 727.32
WTD 724.78
On 2025-07-17		 685.47
On 2025-07-18		 -13.67 -1.93 724.78
On 2025-07-17		 685.47
On 2025-07-18		 -5.42 709.98
MTD 769.71
On 2025-07-01		 685.47
On 2025-07-18		 -71.86 -9.36 769.71
On 2025-07-01		 685.47
On 2025-07-18		 -10.94 715.82
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

695.48 -25.43 -3.53 2,148,363