SPOT: Spotify Technology S.A.

As of Thursday, October 9th, 2025

$ 673.66

-1.09 -0.16%

Open: 673.70
High: 675.04
Low: 666.00
Volume: 1,161,081
Previous Close on Wednesday, October 8th, 2025

$ 674.75

-5.69 -0.84%

Open: 689.38
High: 696.50
Low: 673.50
Volume: 1,427,906

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 673.70 675.04 666.00 673.66 1,161,081 -1.09 -0.16
2025-10-08 689.38 696.50 673.50 674.75 1,427,906 -5.69 -0.84
2025-10-07 679.98 683.00 670.50 680.44 1,246,882 +0.16 +0.02
2025-10-06 684.27 698.85 675.45 680.28 1,258,956 -0.22 -0.03
2025-10-03 706.44 708.55 680.24 680.50 1,721,224 -26.80 -3.79
2025-10-02 700.00 716.86 698.49 707.30 1,345,982 +6.62 +0.94
2025-10-01 699.50 721.67 697.78 700.68 2,145,791 +2.68 +0.38
2025-09-30 705.26 711.00 677.99 698.00 4,118,579 -30.47 -4.18
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 708.55
On 2025-10-03		 666.00
On 2025-10-09		 -33.64 -4.76 708.55
On 2025-10-03		 666.00
On 2025-10-09		 -6.01 677.93
10D 740.00
On 2025-09-29		 666.00
On 2025-10-09		 -38.96 -5.47 740.00
On 2025-09-29		 666.00
On 2025-10-09		 -10.00 694.06
20D 745.00
On 2025-09-18		 666.00
On 2025-10-09		 -16.65 -2.41 745.00
On 2025-09-18		 666.00
On 2025-10-09		 -10.60 704.96
WTD 698.85
On 2025-10-06		 666.00
On 2025-10-09		 -6.84 -1.01 698.85
On 2025-10-06		 666.00
On 2025-10-09		 -4.70 677.28
MTD 721.67
On 2025-10-01		 666.00
On 2025-10-09		 -24.34 -3.49 721.67
On 2025-10-01		 666.00
On 2025-10-09		 -7.71 685.37
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

3.19 -0.03 -0.93 3,348,319
DNOW

DNOW Inc.

14.69 -0.97 -6.19 950,994
NDSN

Nordson Corporation

233.76 -0.56 -0.24 253,487
AFG

American Financial Group Inc.

143.36 -3.93 -2.67 429,241
SPOT

Spotify Technology S.A.

673.66 -1.09 -0.16 1,161,081