SPOT: Spotify Technology S.A.

As of Wednesday, January 14th, 2026

$ 528.92

-5.72 -1.07%

Open: 537.00
High: 540.00
Low: 516.00
Volume: 2,353,600
Previous Close on Tuesday, January 13th, 2026

$ 534.64

+4.64 +0.88%

Open: 536.71
High: 540.00
Low: 527.17
Volume: 3,127,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-14 537.00 540.00 516.00 528.92 2,353,600 -5.72 -1.07
2026-01-13 536.71 540.00 527.17 534.64 3,127,939 +4.64 +0.88
2026-01-12 539.46 541.00 529.60 530.00 2,142,439 -9.37 -1.74
2026-01-09 553.58 554.35 536.13 539.37 3,595,582 -14.31 -2.58
2026-01-08 567.50 567.50 544.07 553.68 2,780,409 -15.94 -2.80
2026-01-07 570.00 580.20 566.00 569.62 1,291,969 -1.81 -0.32
2026-01-06 595.38 596.16 570.76 571.43 1,987,924 -21.96 -3.70
2026-01-05 582.25 609.20 579.87 593.39 2,702,479 +18.39 +3.20
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 567.50
On 2026-01-08		 516.00
On 2026-01-14		 -40.70 -7.15 567.50
On 2026-01-08		 516.00
On 2026-01-14		 -9.07 537.32
10D 609.20
On 2026-01-05		 516.00
On 2026-01-14		 -47.76 -8.28 609.20
On 2026-01-05		 516.00
On 2026-01-14		 -15.30 557.68
20D 609.20
On 2026-01-05		 516.00
On 2026-01-14		 -48.23 -8.36 609.20
On 2026-01-05		 516.00
On 2026-01-14		 -15.30 567.75
WTD 541.00
On 2026-01-12		 516.00
On 2026-01-14		 -10.45 -1.94 541.00
On 2026-01-12		 516.00
On 2026-01-14		 -4.62 531.19
MTD 609.20
On 2026-01-05		 516.00
On 2026-01-14		 -51.79 -8.92 609.20
On 2026-01-05		 516.00
On 2026-01-14		 -15.30 555.12
As of Wednesday, January 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.88 -8.35 -2.55 3,850,705
KO

The Coca-Cola Company

71.44 +0.20 +0.28 16,727,072
PFE

Pfizer Inc.

25.58 +0.43 +1.71 53,710,275
VZ

Verizon Communications Inc.

39.83 +0.82 +2.10 25,664,821
VIX

CBOE Volatility Index

16.75 +0.77 +4.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.63 -42.36 -0.09 530,675,327
DJTA

Dow Jones Transportation Average

18,058.88 +3.71 +0.02 143,355,493
SPX

S&P 500 Index

6,926.60 -37.14 -0.53
OEX

S&P 100 Index

3,435.01 -25.84 -0.75
NDX

NASDAQ 100 Index

25,465.94 -276.01 -1.07
NYA

NYSE Composite Index

22,721.23 +65.78 +0.29
XAX

NYSE AMEX Composite Index

7,623.39 +179.12 +2.41
RUI

RUSSELL 1000 Index

3,783.67 -18.83 -0.50
RUT

Russell 2000 Index

2,651.64 +18.53 +0.70
RUA

Russell 3000 Index

3,944.93 -17.46 -0.44
VIX

CBOE Volatility Index

16.75 +0.77 +4.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.92 +0.25 +1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.53 +0.32 +1.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.52 +2.76
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,847.54 -154.57 -1.29
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

528.92 -5.72 -1.07 2,353,600