SPOT: Spotify Technology S.A.

As of Friday, September 12th, 2025

$ 696.40

+6.09 +0.88%

Open: 691.87
High: 697.80
Low: 686.00
Volume: 1,148,340
Previous Close on Thursday, September 11th, 2025

$ 690.31

-13.78 -1.96%

Open: 701.13
High: 703.50
Low: 677.07
Volume: 2,137,861

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 691.87 697.80 686.00 696.40 1,148,340 +6.09 +0.88
2025-09-11 701.13 703.50 677.07 690.31 2,137,861 -13.78 -1.96
2025-09-10 720.78 725.00 700.00 704.09 1,172,221 -15.07 -2.10
2025-09-09 715.57 727.00 710.49 719.16 944,449 +0.88 +0.12
2025-09-08 710.90 720.55 706.31 718.28 1,178,505 +11.09 +1.57
2025-09-05 711.00 716.50 690.32 707.19 1,203,989 +3.34 +0.47
2025-09-04 694.20 707.65 694.15 703.85 1,304,272 +6.52 +0.93
2025-09-03 693.69 711.18 689.10 697.33 1,122,926 +7.71 +1.12
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 727.00
On 2025-09-09		 677.07
On 2025-09-11		 -10.79 -1.53 727.00
On 2025-09-09		 677.07
On 2025-09-11		 -6.87 705.65
10D 727.00
On 2025-09-09		 663.06
On 2025-09-02		 8.60 1.25 727.00
On 2025-09-09		 677.07
On 2025-09-11		 -6.87 700.81
20D 748.30
On 2025-08-15		 663.06
On 2025-09-02		 -2.10 -0.30 748.30
On 2025-08-15		 663.06
On 2025-09-02		 -11.39 702.33
WTD 727.00
On 2025-09-09		 677.07
On 2025-09-11		 -10.79 -1.53 727.00
On 2025-09-09		 677.07
On 2025-09-11		 -6.87 705.65
MTD 727.00
On 2025-09-09		 663.06
On 2025-09-02		 14.52 2.13 727.00
On 2025-09-09		 677.07
On 2025-09-11		 -6.87 702.91
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

696.40 +6.09 +0.88 1,148,340