SPOT: Spotify Technology S.A.

As of Friday, April 19th, 2024

$ 275.83

-13.37 -4.62%

Open: 284.80
High: 285.00
Low: 270.45
Volume: 4,243,164
Previous Close on Thursday, April 18th, 2024

$ 289.20

-4.38 -1.49%

Open: 294.78
High: 296.80
Low: 288.67
Volume: 2,026,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 284.80 285.00 270.45 275.83 4,243,164 -13.37 -4.62
2024-04-18 294.78 296.80 288.67 289.20 2,026,653 -4.38 -1.49
2024-04-17 298.32 300.05 293.27 293.58 1,470,750 -4.50 -1.51
2024-04-16 291.13 300.93 289.01 298.08 1,583,780 +7.56 +2.60
2024-04-15 302.72 304.59 290.35 290.52 1,943,221 -9.93 -3.31
2024-04-12 301.00 303.36 299.00 300.45 1,419,917 -3.12 -1.03
2024-04-11 300.79 305.74 299.02 303.57 1,132,393 +3.58 +1.19
2024-04-10 297.79 303.45 296.00 299.99 1,508,644 -0.74 -0.25
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 304.59
On 2024-04-15		 270.45
On 2024-04-19		 -24.62 -8.19 304.59
On 2024-04-15		 270.45
On 2024-04-19		 -11.21 289.44
10D 313.16
On 2024-04-08		 270.45
On 2024-04-19		 -34.48 -11.11 313.16
On 2024-04-08		 270.45
On 2024-04-19		 -13.64 296.10
20D 313.16
On 2024-04-08		 257.56
On 2024-03-27		 16.19 6.24 313.16
On 2024-04-08		 270.45
On 2024-04-19		 -13.64 285.44
WTD 304.59
On 2024-04-15		 270.45
On 2024-04-19		 -24.62 -8.19 304.59
On 2024-04-15		 270.45
On 2024-04-19		 -11.21 289.44
MTD 313.16
On 2024-04-08		 260.80
On 2024-04-01		 11.93 4.52 313.16
On 2024-04-08		 270.45
On 2024-04-19		 -13.64 293.00
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

275.83 -13.37 -4.62 4,243,164