SPOT: Spotify Technology S.A.

As of Friday, May 22nd, 2026

$ 519.86

+29.93 +6.11%

Open: 505.30
High: 534.00
Low: 505.30
Volume: 5,286,448
Previous Close on Thursday, May 21st, 2026

$ 489.93

+56.61 +13.06%

Open: 430.99
High: 510.66
Low: 422.61
Volume: 7,294,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 505.30 534.00 505.30 519.86 5,286,448 +29.93 +6.11
2026-05-21 430.99 510.66 422.61 489.93 7,294,070 +56.61 +13.06
2026-05-20 438.48 439.77 430.48 433.32 1,642,731 -8.27 -1.87
2026-05-19 443.01 449.64 435.04 441.59 1,889,558 -3.42 -0.77
2026-05-18 434.00 454.28 431.99 445.01 1,890,665 +8.07 +1.85
2026-05-15 439.03 446.71 432.32 436.94 1,864,996 +4.40 +1.02
2026-05-14 433.12 440.87 425.02 432.54 1,247,688 +1.64 +0.38
2026-05-13 432.89 437.65 423.68 430.90 1,969,636 -1.85 -0.43
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 534.00
On 2026-05-22		 422.61
On 2026-05-21		 82.92 18.98 454.28
On 2026-05-18		 430.48
On 2026-05-20		 -5.24 465.94
10D 534.00
On 2026-05-22		 412.99
On 2026-05-11		 102.03 24.42 454.28
On 2026-05-18		 430.48
On 2026-05-20		 -5.24 448.23
20D 534.00
On 2026-05-22		 411.24
On 2026-05-06		 1.86 0.36 518.05
On 2026-04-27		 411.24
On 2026-05-06		 -20.62 443.61
WTD 534.00
On 2026-05-22		 422.61
On 2026-05-21		 82.92 18.98 454.28
On 2026-05-18		 430.48
On 2026-05-20		 -5.24 465.94
MTD 534.00
On 2026-05-22		 411.24
On 2026-05-06		 73.31 16.42 453.48
On 2026-05-01		 411.24
On 2026-05-06		 -9.31 440.76
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
HELE

Helen of Troy Ltd.

25.65 +0.86 +3.47 389,791
ALG

Alamo Group Inc.

150.02 +0.19 +0.13 137,066
STRA

Strategic Education Inc.

78.50 -0.31 -0.39 163,601
NDAQ

Nasdaq Inc.

91.01 +0.60 +0.66 2,549,679
SPOT

Spotify Technology S.A.

519.86 +29.93 +6.11 5,286,448