SPOT: Spotify Technology S.A.

As of Tuesday, March 11th, 2025

$ 508.44

+19.20 +3.92%

Open: 490.40
High: 513.78
Low: 487.16
Volume: 4,054,522
Previous Close on Monday, March 10th, 2025

$ 489.24

-42.86 -8.05%

Open: 508.12
High: 513.20
Low: 483.65
Volume: 5,808,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 490.40 513.78 487.16 508.44 4,054,492 +19.20 +3.92
2025-03-10 508.12 513.20 483.65 489.24 5,808,554 -42.86 -8.05
2025-03-07 540.52 548.84 506.49 532.10 3,824,466 -11.31 -2.08
2025-03-06 570.01 581.34 534.22 543.41 2,950,920 -43.42 -7.40
2025-03-05 584.27 587.27 569.08 586.83 1,780,235 +2.69 +0.46
2025-03-04 588.25 590.71 560.10 584.14 2,986,755 -15.72 -2.62
2025-03-03 610.60 626.56 593.77 599.86 1,570,513 -8.15 -1.34
2025-02-28 584.25 609.92 580.00 608.01 4,502,307 +17.25 +2.92
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 587.27
On 2025-03-05		 483.65
On 2025-03-10		 -75.70 -12.96 587.27
On 2025-03-05		 483.65
On 2025-03-10		 -17.64 532.00
10D 626.56
On 2025-03-03		 483.65
On 2025-03-10		 -80.13 -13.61 626.56
On 2025-03-03		 483.65
On 2025-03-10		 -22.81 564.59
20D 652.63
On 2025-02-13		 483.65
On 2025-03-10		 -129.25 -20.27 652.63
On 2025-02-13		 483.65
On 2025-03-10		 -25.89 595.19
WTD 513.78
On 2025-03-11		 483.65
On 2025-03-10		 -23.66 -4.45 513.20
On 2025-03-10		 513.20
On 2025-03-10		 0.00 498.84
MTD 626.56
On 2025-03-03		 483.65
On 2025-03-10		 -99.57 -16.38 626.56
On 2025-03-03		 483.65
On 2025-03-10		 -22.81 549.15
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

41.18 -0.06 -0.15 13,885,799
SPOT

Spotify Technology S.A.

508.44 +19.20 +3.92 4,054,522