SPOT: Spotify Technology S.A.

As of Thursday, December 4th, 2025

$ 560.97

+3.80 +0.68%

Open: 557.22
High: 561.08
Low: 550.12
Volume: 2,287,362
Previous Close on Wednesday, December 3rd, 2025

$ 557.17

-19.62 -3.40%

Open: 572.91
High: 575.00
Low: 554.24
Volume: 2,879,629

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 557.22 561.08 550.12 560.97 2,287,361 +3.80 +0.68
2025-12-03 572.91 575.00 554.24 557.17 2,879,629 -19.62 -3.40
2025-12-02 580.19 582.00 573.43 576.79 1,824,287 -2.10 -0.36
2025-12-01 594.16 595.43 576.77 578.89 2,184,884 -19.98 -3.34
2025-11-28 596.62 603.19 591.17 598.87 810,013 +6.18 +1.04
2025-11-26 590.00 601.02 587.96 592.69 1,848,088 +7.22 +1.23
2025-11-25 596.68 602.37 577.78 585.47 2,599,088 +0.49 +0.08
2025-11-24 582.61 586.17 567.53 584.98 4,029,562 +1.37 +0.23
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 603.19
On 2025-11-28		 550.12
On 2025-12-04		 -31.72 -5.35 603.19
On 2025-11-28		 550.12
On 2025-12-04		 -8.80 574.54
10D 622.75
On 2025-11-20		 550.12
On 2025-12-04		 -57.56 -9.31 622.75
On 2025-11-20		 550.12
On 2025-12-04		 -11.66 580.87
20D 668.50
On 2025-11-13		 550.12
On 2025-12-04		 -59.03 -9.52 668.50
On 2025-11-13		 550.12
On 2025-12-04		 -17.71 606.54
WTD 595.43
On 2025-12-01		 550.12
On 2025-12-04		 -37.90 -6.33 595.43
On 2025-12-01		 550.12
On 2025-12-04		 -7.61 568.46
MTD 595.43
On 2025-12-01		 550.12
On 2025-12-04		 -37.90 -6.33 595.43
On 2025-12-01		 550.12
On 2025-12-04		 -7.61 568.46
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

560.97 +3.80 +0.68 2,287,362