SPOT: Spotify Technology S.A.

As of Friday, April 26th, 2024

$ 289.02

-- 0 0%

Open: 289.02
High: 289.02
Low: 289.02
Volume: N/A
Previous Close on Thursday, April 25th, 2024

$ 289.02

+7.79 +2.77%

Open: 275.67
High: 291.38
Low: 271.65
Volume: 3,704,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 275.67 291.38 271.65 289.02 3,704,072 +7.79 +2.77
2024-04-24 301.35 305.64 278.14 281.23 8,230,523 -22.27 -7.34
2024-04-23 301.13 319.30 298.50 303.50 11,370,578 +31.26 +11.48
2024-04-22 280.97 280.97 267.76 272.24 5,570,843 -3.59 -1.30
2024-04-19 284.80 285.00 270.45 275.83 4,243,164 -13.37 -4.62
2024-04-18 294.78 296.80 288.67 289.20 2,026,653 -4.38 -1.49
2024-04-17 298.32 300.05 293.27 293.58 1,470,750 -4.50 -1.51
2024-04-16 291.13 300.93 289.01 298.08 1,583,780 +7.56 +2.60
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 319.30
On 2024-04-23		 267.76
On 2024-04-22		 -0.18 -0.06 319.30
On 2024-04-23		 271.65
On 2024-04-25		 -14.92 284.36
10D 319.30
On 2024-04-23		 267.76
On 2024-04-22		 -14.55 -4.79 319.30
On 2024-04-23		 271.65
On 2024-04-25		 -14.92 289.36
20D 319.30
On 2024-04-23		 258.00
On 2024-03-28		 28.82 11.08 319.30
On 2024-04-23		 271.65
On 2024-04-25		 -14.92 290.25
WTD 319.30
On 2024-04-23		 267.76
On 2024-04-22		 13.19 4.78 319.30
On 2024-04-23		 271.65
On 2024-04-25		 -14.92 286.50
MTD 319.30
On 2024-04-23		 260.80
On 2024-04-01		 25.12 9.52 319.30
On 2024-04-23		 271.65
On 2024-04-25		 -14.92 291.63
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.55 +0.29 +0.18 2,383,446
KO

The Coca-Cola Company

61.75 +0.01 +0.01 3,029,021
PFE

Pfizer Inc.

25.45 +0.19 +0.75 14,206,071
VZ

Verizon Communications Inc.

39.94 +0.72 +1.84 4,653,360
VIX

CBOE Volatility Index

15.28 -0.09 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,247.23 +161.43 +0.42 176,907,916
DJTA

Dow Jones Transportation Average

15,170.99 -125.90 -0.82 47,649,133
SPX

S&P 500 Index

5,101.98 +53.56 +1.06
OEX

S&P 100 Index

2,419.28 +34.90 +1.46
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.55 +288.05 +1.65
NYA

NYSE Composite Index

17,763.38 +31.82 +0.18
XAX

NYSE AMEX Composite Index

4,915.61 -6.64 -0.13
RUI

RUSSELL 1000 Index

2,794.64 +28.06 +1.01
RUT

Russell 2000 Index

1,998.81 +17.69 +0.89
RUA

Russell 3000 Index

2,917.13 +29.11 +1.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.28 -0.09 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.57 -0.03 -0.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.81 -0.07 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.35 -0.02 -0.12
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.17 +134.61 +1.56
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

289.02 0.00 0.00