SPOT: Spotify Technology S.A.

As of Friday, December 12th, 2025

$ 597.80

-1.07 -0.18%

Open: 598.90
High: 606.49
Low: 597.05
Volume: 1,562,425
Previous Close on Thursday, December 11th, 2025

$ 598.87

-10.54 -1.73%

Open: 606.80
High: 619.96
Low: 598.08
Volume: 1,738,084

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 598.90 606.49 597.05 597.80 1,562,425 -1.07 -0.18
2025-12-11 606.80 619.96 598.08 598.87 1,738,084 -10.54 -1.73
2025-12-10 590.00 609.59 584.99 609.41 2,942,557 +19.74 +3.35
2025-12-09 577.00 596.21 574.00 589.67 3,066,597 +17.32 +3.03
2025-12-08 566.00 572.57 548.73 572.35 2,697,885 +7.42 +1.31
2025-12-05 562.99 576.79 559.78 564.93 1,882,011 +3.96 +0.71
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
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 619.96
On 2025-12-11		 548.73
On 2025-12-08		 32.87 5.82 619.96
On 2025-12-11		 597.05
On 2025-12-12		 -3.70 593.62
10D 619.96
On 2025-12-11		 548.73
On 2025-12-08		 -1.07 -0.18 595.43
On 2025-12-01		 548.73
On 2025-12-08		 -7.84 580.69
20D 654.68
On 2025-11-14		 548.73
On 2025-12-08		 -47.53 -7.37 654.68
On 2025-11-14		 548.73
On 2025-12-08		 -16.18 593.65
WTD 619.96
On 2025-12-11		 548.73
On 2025-12-08		 32.87 5.82 619.96
On 2025-12-11		 597.05
On 2025-12-12		 -3.70 593.62
MTD 619.96
On 2025-12-11		 548.73
On 2025-12-08		 -1.07 -0.18 595.43
On 2025-12-01		 548.73
On 2025-12-08		 -7.84 580.69
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
FEX

First Trust Large Cap Core AlphaDEX Fund

119.07 -1.85 -1.53 9,634
MRK

Merck & Co., Inc.

100.30 +1.29 +1.30 11,765,799
NFLX

Netflix.com Inc.

95.19 +1.10 +1.17 45,956,070
OESX

Orion Energy Systems Inc.

17.68 +0.08 +0.45 75,199
SPOT

Spotify Technology S.A.

597.80 -1.07 -0.18 1,562,425