SPOT: Spotify Technology S.A.

As of Thursday, October 30th, 2025

$ 656.68

-8.99 -1.35%

Open: 661.99
High: 670.42
Low: 651.56
Volume: 1,163,991
Previous Close on Wednesday, October 29th, 2025

$ 665.67

+12.24 +1.87%

Open: 651.43
High: 673.16
Low: 650.94
Volume: 1,570,171
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 661.99 670.42 651.56 656.68 1,163,915 -8.99 -1.35
2025-10-29 651.43 673.16 650.94 665.67 1,570,171 +12.24 +1.87
2025-10-28 660.93 669.70 653.18 653.43 1,599,788 -4.37 -0.66
2025-10-27 648.44 661.54 640.40 657.80 2,316,198 +12.02 +1.86
2025-10-24 676.20 676.67 644.83 645.78 2,123,897 -28.08 -4.17
2025-10-23 680.00 683.96 668.01 673.86 1,293,976 -1.76 -0.26
2025-10-22 680.00 686.68 656.51 675.62 1,679,746 -13.59 -1.97
2025-10-21 685.00 696.95 682.47 689.21 1,538,663 +13.68 +2.03

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 676.67
On 2025-10-24
640.40
On 2025-10-27
-17.18 -2.55 676.67
On 2025-10-24
640.40
On 2025-10-27
-5.36 655.87
10D 696.95
On 2025-10-21
640.40
On 2025-10-27
-7.78 -1.17 696.95
On 2025-10-21
640.40
On 2025-10-27
-8.11 666.51
20D 708.55
On 2025-10-03
640.40
On 2025-10-27
-50.62 -7.16 708.55
On 2025-10-03
640.40
On 2025-10-27
-9.62 672.57
WTD 673.16
On 2025-10-29
640.40
On 2025-10-27
10.90 1.69 673.16
On 2025-10-29
651.56
On 2025-10-30
-3.21 658.40
MTD 721.67
On 2025-10-01
640.40
On 2025-10-27
-41.32 -5.92 721.67
On 2025-10-01
640.40
On 2025-10-27
-11.26 675.42
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
RIG

Transocean Ltd.

3.91 +0.08 +2.09 59,197,311
BPOP

Popular Inc.

110.35 +1.11 +1.02 674,894
AEP

American Electric Power Company Inc.

121.89 -0.22 -0.18 4,420,769
LKQ

LKQ Corporation

31.16 +1.12 +3.73 5,710,282
SPOT

Spotify Technology S.A.

656.68 -8.99 -1.35 1,163,991