SPOT: Spotify Technology S.A.

As of Friday, May 1st, 2026

$ 441.51

-5.04 -1.13%

Open: 450.79
High: 453.48
Low: 436.58
Volume: 1,404,674
Previous Close on Thursday, April 30th, 2026

$ 446.55

+2.98 +0.67%

Open: 436.69
High: 448.59
Low: 433.00
Volume: 2,163,138

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 450.79 453.48 436.58 441.51 1,404,674 -5.04 -1.13
2026-04-30 436.69 448.59 433.00 446.55 2,163,138 +2.98 +0.67
2026-04-29 434.15 451.00 430.84 443.57 3,554,667 +9.37 +2.16
2026-04-28 445.00 448.80 420.53 434.20 9,376,558 -61.62 -12.43
2026-04-27 508.84 518.05 488.81 495.82 2,760,732 -22.18 -4.28
2026-04-24 513.00 521.00 506.55 518.00 1,563,117 +2.06 +0.40
2026-04-23 523.00 523.00 502.77 515.94 1,627,338 -6.94 -1.33
2026-04-22 523.25 527.00 508.00 522.88 1,485,805 +0.44 +0.08
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 518.05
On 2026-04-27		 420.53
On 2026-04-28		 -76.49 -14.77 518.05
On 2026-04-27		 420.53
On 2026-04-28		 -18.82 452.33
10D 541.99
On 2026-04-21		 420.53
On 2026-04-28		 -95.10 -17.72 541.99
On 2026-04-21		 420.53
On 2026-04-28		 -22.41 487.77
20D 543.69
On 2026-04-16		 420.53
On 2026-04-28		 -47.46 -9.71 543.69
On 2026-04-16		 420.53
On 2026-04-28		 -22.65 495.29
WTD 518.05
On 2026-04-27		 420.53
On 2026-04-28		 -76.49 -14.77 518.05
On 2026-04-27		 420.53
On 2026-04-28		 -18.82 452.33
MTD 453.48
On 2026-05-01		 436.58
On 2026-05-01		 -5.04 -1.13 -- -- -- 441.51
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

441.51 -5.04 -1.13 1,404,674