SPOT: Spotify Technology S.A.

As of Wednesday, February 4th, 2026

$ 440.53

-33.46 -7.06%

Open: 465.00
High: 466.34
Low: 438.71
Volume: 6,718,004
Previous Close on Tuesday, February 3rd, 2026

$ 473.99

-34.59 -6.80%

Open: 504.75
High: 507.45
Low: 464.24
Volume: 4,395,916

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 465.00 466.34 438.71 440.53 6,717,983 -33.46 -7.06
2026-02-03 504.75 507.45 464.24 473.99 4,395,916 -34.59 -6.80
2026-02-02 497.02 512.28 495.53 508.58 1,713,436 +8.23 +1.64
2026-01-30 509.68 515.12 498.12 500.35 1,724,262 -3.57 -0.71
2026-01-29 502.68 505.97 493.31 503.92 1,961,512 -4.78 -0.94
2026-01-28 512.34 519.02 507.13 508.70 1,763,069 -3.00 -0.59
2026-01-27 512.49 518.48 510.11 511.70 1,665,380 -0.90 -0.18
2026-01-26 516.02 520.00 511.70 512.60 1,914,787 -0.61 -0.12
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 515.12
On 2026-01-30		 438.71
On 2026-02-04		 -68.17 -13.40 515.12
On 2026-01-30		 438.71
On 2026-02-04		 -14.83 485.47
10D 520.00
On 2026-01-26		 438.71
On 2026-02-04		 -61.66 -12.28 520.00
On 2026-01-26		 438.71
On 2026-02-04		 -15.63 497.22
20D 580.20
On 2026-01-07		 438.71
On 2026-02-04		 -130.90 -22.91 580.20
On 2026-01-07		 438.71
On 2026-02-04		 -24.39 512.73
WTD 512.28
On 2026-02-02		 438.71
On 2026-02-04		 -59.82 -11.96 512.28
On 2026-02-02		 438.71
On 2026-02-04		 -14.36 474.37
MTD 512.28
On 2026-02-02		 438.71
On 2026-02-04		 -59.82 -11.96 512.28
On 2026-02-02		 438.71
On 2026-02-04		 -14.36 474.37
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,108
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,302
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,036,255
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,732
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 741,055,099
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,256,590
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

440.53 -33.46 -7.06 6,718,004