SPOT: Spotify Technology S.A.

As of Friday, August 8th, 2025

$ 705.89

+19.15 +2.79%

Open: 692.92
High: 717.27
Low: 690.50
Volume: 2,360,959
Previous Close on Thursday, August 7th, 2025

$ 686.74

+19.93 +2.99%

Open: 668.00
High: 690.41
Low: 668.00
Volume: 2,440,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 692.92 717.27 690.50 705.89 2,360,959 +19.15 +2.79
2025-08-07 668.00 690.41 668.00 686.74 2,440,008 +19.93 +2.99
2025-08-06 651.78 667.24 645.97 666.81 1,926,406 +19.81 +3.06
2025-08-05 655.00 659.65 637.43 647.00 2,113,099 -11.59 -1.76
2025-08-04 661.00 677.00 658.58 658.59 3,757,542 +31.44 +5.01
2025-08-01 622.00 641.25 618.92 627.15 2,528,709 +0.61 +0.10
2025-07-31 654.81 662.00 624.50 626.54 3,673,638 -23.93 -3.68
2025-07-30 623.00 657.78 619.00 650.47 5,855,273 +30.46 +4.91
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 717.27
On 2025-08-08		 637.43
On 2025-08-05		 78.74 12.56 677.00
On 2025-08-04		 637.43
On 2025-08-05		 -5.84 673.01
10D 717.27
On 2025-08-08		 615.63
On 2025-07-29		 12.79 1.85 710.00
On 2025-07-28		 615.63
On 2025-07-29		 -13.29 659.02
20D 724.78
On 2025-07-17		 615.63
On 2025-07-29		 -3.26 -0.46 724.78
On 2025-07-17		 615.63
On 2025-07-29		 -15.06 678.58
WTD 717.27
On 2025-08-08		 637.43
On 2025-08-05		 78.74 12.56 677.00
On 2025-08-04		 637.43
On 2025-08-05		 -5.84 673.01
MTD 717.27
On 2025-08-08		 618.92
On 2025-08-01		 79.35 12.66 677.00
On 2025-08-04		 637.43
On 2025-08-05		 -5.84 665.36
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

114.95 +1.32 +1.16 290,400
AEP

American Electric Power Company Inc.

112.50 -1.23 -1.08 2,706,454
LKQ

LKQ Corporation

29.46 -0.29 -0.97 4,160,310
NDSN

Nordson Corporation

211.04 -1.02 -0.48 268,817
SPOT

Spotify Technology S.A.

705.89 +19.15 +2.79 2,360,959