SPOT: Spotify Technology S.A.

As of Monday, August 31st, 2026

$ 543.62

-3.89 -0.71%

Open: 546.88
High: 554.15
Low: 540.42
Volume: 1,429,540
Previous Close on Friday, August 28th, 2026

$ 547.51

+20.26 +3.84%

Open: 532.41
High: 553.29
Low: 530.00
Volume: 1,386,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 546.88 554.15 540.42 543.62 1,413,036 -3.89 -0.71
2026-08-28 532.41 553.29 530.00 547.51 1,386,277 +20.26 +3.84
2026-08-27 540.33 545.13 523.23 527.25 1,758,765 -22.78 -4.14
2026-08-26 550.00 554.97 543.20 550.03 1,242,311 -2.54 -0.46
2026-08-25 532.62 554.25 532.00 552.57 1,268,382 +14.73 +2.74
2026-08-24 528.84 539.94 527.58 537.84 1,339,308 +4.12 +0.77
2026-08-21 533.22 540.22 524.08 533.72 1,429,685 +0.59 +0.11
2026-08-20 537.00 544.89 530.10 533.13 1,962,175 -0.24 -0.04
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 554.97
On 2026-08-26		 523.23
On 2026-08-27		 5.78 1.07 554.97
On 2026-08-26		 523.23
On 2026-08-27		 -5.72 544.20
10D 554.97
On 2026-08-26		 499.31
On 2026-08-18		 51.15 10.39 554.97
On 2026-08-26		 523.23
On 2026-08-27		 -5.72 537.53
20D 554.97
On 2026-08-26		 462.00
On 2026-08-04		 57.29 11.78 508.00
On 2026-08-05		 471.28
On 2026-08-06		 -7.23 515.24
WTD 554.15
On 2026-08-31		 540.42
On 2026-08-31		 -3.89 -0.71 -- -- -- 543.62
MTD 554.97
On 2026-08-26		 462.00
On 2026-08-04		 43.68 8.74 512.31
On 2026-08-03		 462.00
On 2026-08-04		 -9.82 513.87
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

543.62 -3.89 -0.71 1,429,540