SPOT: Spotify Technology S.A.

As of Friday, January 17th, 2025

$ 485.53

-4.81 -0.98%

Open: 487.00
High: 490.78
Low: 480.01
Volume: 1,979,939
Previous Close on Thursday, January 16th, 2025

$ 490.34

-0.35 -0.07%

Open: 490.81
High: 500.48
Low: 488.23
Volume: 1,376,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 487.00 490.78 480.01 485.53 1,979,929 -4.81 -0.98
2025-01-16 490.81 500.48 488.23 490.34 1,376,215 -0.35 -0.07
2025-01-15 476.12 492.18 476.06 490.69 2,044,409 +27.10 +5.85
2025-01-14 463.39 469.39 460.33 463.59 1,092,801 +5.05 +1.10
2025-01-13 452.43 463.50 451.43 458.54 1,333,842 -0.99 -0.22
2025-01-10 476.00 479.43 456.25 459.53 2,955,103 -20.20 -4.21
2025-01-08 462.71 482.06 460.93 479.73 2,144,067 +15.80 +3.41
2025-01-07 472.00 472.97 454.71 463.93 1,260,869 -5.00 -1.07
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 500.48
On 2025-01-16		 451.43
On 2025-01-13		 26.00 5.66 500.48
On 2025-01-16		 480.01
On 2025-01-17		 -4.09 477.74
10D 500.48
On 2025-01-16		 451.43
On 2025-01-13		 27.74 6.06 482.06
On 2025-01-08		 451.43
On 2025-01-13		 -6.35 472.75
20D 500.48
On 2025-01-16		 443.21
On 2025-01-02		 11.16 2.35 482.67
On 2024-12-18		 443.21
On 2025-01-02		 -8.18 464.03
WTD 500.48
On 2025-01-16		 451.43
On 2025-01-13		 26.00 5.66 500.48
On 2025-01-16		 480.01
On 2025-01-17		 -4.09 477.74
MTD 500.48
On 2025-01-16		 443.21
On 2025-01-02		 38.15 8.53 482.06
On 2025-01-08		 451.43
On 2025-01-13		 -6.35 471.39
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

485.53 -4.81 -0.98 1,979,939