SPOT: Spotify Technology S.A.

As of Tuesday, October 28th, 2025

$ 653.43

-4.37 -0.66%

Open: 660.93
High: 669.70
Low: 653.18
Volume: 1,600,009
Previous Close on Monday, October 27th, 2025

$ 657.80

+12.02 +1.86%

Open: 648.44
High: 661.54
Low: 640.40
Volume: 2,316,198

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 660.93 669.70 653.18 653.43 1,599,788 -4.37 -0.66
2025-10-27 648.44 661.54 640.40 657.80 2,316,198 +12.02 +1.86
2025-10-24 676.20 676.67 644.83 645.78 2,123,897 -28.08 -4.17
2025-10-23 680.00 683.96 668.01 673.86 1,293,976 -1.76 -0.26
2025-10-22 680.00 686.68 656.51 675.62 1,679,746 -13.59 -1.97
2025-10-21 685.00 696.95 682.47 689.21 1,538,663 +13.68 +2.03
2025-10-20 670.13 682.25 667.50 675.53 1,056,422 +4.01 +0.60
2025-10-17 660.00 675.35 656.25 671.52 1,199,658 +7.06 +1.06
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 686.68
On 2025-10-22		 640.40
On 2025-10-27		 -35.78 -5.19 686.68
On 2025-10-22		 640.40
On 2025-10-27		 -6.74 661.30
10D 696.95
On 2025-10-21		 640.40
On 2025-10-27		 -30.08 -4.40 696.95
On 2025-10-21		 640.40
On 2025-10-27		 -8.11 667.85
20D 721.67
On 2025-10-01		 640.40
On 2025-10-27		 -44.57 -6.39 721.67
On 2025-10-01		 640.40
On 2025-10-27		 -11.26 676.85
WTD 669.70
On 2025-10-28		 640.40
On 2025-10-27		 7.65 1.18 661.54
On 2025-10-27		 661.54
On 2025-10-27		 0.00 655.62
MTD 721.67
On 2025-10-01		 640.40
On 2025-10-27		 -44.57 -6.39 721.67
On 2025-10-01		 640.40
On 2025-10-27		 -11.26 676.85
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
FEX

First Trust Large Cap Core AlphaDEX Fund

117.89 -0.75 -0.63 17,053
MRK

Merck & Co., Inc.

87.03 -0.97 -1.10 8,342,762
NFLX

Netflix.com Inc.

1,102.50 +7.94 +0.73 4,010,446
OESX

Orion Energy Systems Inc.

9.99 -0.03 -0.30 30,552
SPOT

Spotify Technology S.A.

653.43 -4.37 -0.66 1,600,009