SPOT: Spotify Technology S.A.

As of Tuesday, April 29th, 2025

$ 576.94

-20.79 -3.48%

Open: 558.00
High: 591.00
Low: 540.10
Volume: 10,263,574
Previous Close on Monday, April 28th, 2025

$ 597.73

-22.99 -3.70%

Open: 627.50
High: 627.50
Low: 595.00
Volume: 3,894,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 558.00 591.00 540.10 576.94 10,263,574 -20.79 -3.48
2025-04-28 627.50 627.50 595.00 597.73 3,894,226 -22.99 -3.70
2025-04-25 604.99 624.09 599.27 620.72 2,575,355 +14.77 +2.44
2025-04-24 593.87 611.86 593.87 605.95 1,545,378 +13.25 +2.24
2025-04-23 610.00 614.10 587.36 592.70 1,916,938 +2.31 +0.39
2025-04-22 573.85 598.90 572.25 590.39 2,589,276 +31.57 +5.65
2025-04-21 584.00 593.84 555.61 558.82 1,852,737 -15.43 -2.69
2025-04-17 565.79 578.45 560.16 574.25 1,724,199 +11.18 +1.99
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 627.50
On 2025-04-28		 540.10
On 2025-04-29		 -13.45 -2.28 627.50
On 2025-04-28		 540.10
On 2025-04-29		 -13.93 598.81
10D 627.50
On 2025-04-28		 540.10
On 2025-04-29		 27.77 5.06 627.50
On 2025-04-28		 540.10
On 2025-04-29		 -13.93 585.30
20D 627.50
On 2025-04-28		 475.01
On 2025-04-07		 26.91 4.89 578.94
On 2025-04-02		 475.01
On 2025-04-07		 -17.95 564.20
WTD 627.50
On 2025-04-28		 540.10
On 2025-04-29		 -43.78 -7.05 627.50
On 2025-04-28		 540.10
On 2025-04-29		 -13.93 587.34
MTD 627.50
On 2025-04-28		 475.01
On 2025-04-07		 26.91 4.89 578.94
On 2025-04-02		 475.01
On 2025-04-07		 -17.95 564.20
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

576.94 -20.79 -3.48 10,263,574