SPOT: Spotify Technology S.A.

As of Friday, September 18th, 2026

$ 509.45

-19.39 -3.67%

Open: 527.43
High: 527.57
Low: 508.50
Volume: 1,736,924
Previous Close on Thursday, September 17th, 2026

$ 528.84

-18.59 -3.40%

Open: 550.57
High: 553.77
Low: 528.71
Volume: 1,273,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 527.43 527.57 508.50 509.45 1,736,924 -19.39 -3.67
2026-09-17 550.57 553.77 528.71 528.84 1,273,277 -18.59 -3.40
2026-09-16 559.90 564.89 546.01 547.43 1,546,378 -10.83 -1.94
2026-09-15 548.96 561.82 548.51 558.26 1,315,970 +1.95 +0.35
2026-09-14 540.46 560.99 535.19 556.31 1,700,218 +30.56 +5.81
2026-09-11 527.52 531.32 523.10 525.75 983,837 +4.02 +0.77
2026-09-10 512.51 530.37 507.83 521.73 1,268,720 -1.27 -0.24
2026-09-09 526.69 533.80 521.58 523.00 1,448,564 -5.64 -1.07
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 564.89
On 2026-09-16		 508.50
On 2026-09-18		 -16.30 -3.10 564.89
On 2026-09-16		 508.50
On 2026-09-18		 -9.98 540.06
10D 564.89
On 2026-09-16		 507.83
On 2026-09-10		 -50.66 -9.04 564.89
On 2026-09-16		 508.50
On 2026-09-18		 -9.98 534.18
20D 576.00
On 2026-09-03		 507.83
On 2026-09-10		 -23.68 -4.44 576.00
On 2026-09-03		 507.83
On 2026-09-10		 -11.84 539.90
WTD 564.89
On 2026-09-16		 508.50
On 2026-09-18		 -16.30 -3.10 564.89
On 2026-09-16		 508.50
On 2026-09-18		 -9.98 540.06
MTD 576.00
On 2026-09-03		 507.83
On 2026-09-10		 -34.17 -6.29 576.00
On 2026-09-03		 507.83
On 2026-09-10		 -11.84 538.88
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
STRA

Strategic Education Inc.

79.84 -0.58 -0.72 984,338
SPOT

Spotify Technology S.A.

509.45 -19.39 -3.67 1,736,924