SPOT: Spotify Technology S.A.

As of Wednesday, June 18th, 2025

$ 710.19

-11.09 -1.54%

Open: 719.47
High: 723.99
Low: 703.48
Volume: 1,593,272
Previous Close on Tuesday, June 17th, 2025

$ 721.28

+5.71 +0.80%

Open: 717.55
High: 728.80
Low: 710.71
Volume: 1,089,449

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 719.47 723.99 703.48 710.19 1,593,272 -11.09 -1.54
2025-06-17 717.55 728.80 710.71 721.28 1,089,449 +5.71 +0.80
2025-06-16 709.15 723.70 709.15 715.57 1,331,376 +4.72 +0.66
2025-06-13 694.76 710.89 691.21 710.85 1,124,650 +8.03 +1.14
2025-06-12 707.01 710.00 696.00 702.82 1,021,198 -6.32 -0.89
2025-06-11 695.00 714.71 692.00 709.14 1,105,358 +15.82 +2.28
2025-06-10 704.23 706.03 672.36 693.32 1,691,332 -5.79 -0.83
2025-06-09 708.69 710.86 689.59 699.11 1,143,703 -13.15 -1.85
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 728.80
On 2025-06-17		 691.21
On 2025-06-13		 1.05 0.15 728.80
On 2025-06-17		 703.48
On 2025-06-18		 -3.47 712.14
10D 728.80
On 2025-06-17		 672.36
On 2025-06-10		 9.11 1.30 717.87
On 2025-06-05		 672.36
On 2025-06-10		 -6.34 708.74
20D 728.80
On 2025-06-17		 628.90
On 2025-05-23		 51.58 7.83 717.87
On 2025-06-05		 672.36
On 2025-06-10		 -6.34 684.21
WTD 728.80
On 2025-06-17		 703.48
On 2025-06-18		 -0.66 -0.09 728.80
On 2025-06-17		 703.48
On 2025-06-18		 -3.47 715.68
MTD 728.80
On 2025-06-17		 656.84
On 2025-06-02		 45.05 6.77 717.87
On 2025-06-05		 672.36
On 2025-06-10		 -6.34 702.42
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

29.80 -0.12 -0.40 3,347,714
BPOP

Popular Inc.

103.80 +0.62 +0.60 678,065
SPOT

Spotify Technology S.A.

710.19 -11.09 -1.54 1,593,272