SPOT: Spotify Technology S.A.

As of Friday, October 30th, 2026

$ 593.79

+36.55 +6.56%

Open: 575.00
High: 595.36
Low: 570.03
Volume: 3,226,993
Previous Close on Thursday, October 29th, 2026

$ 557.24

+18.84 +3.50%

Open: 543.57
High: 559.01
Low: 538.42
Volume: 1,159,621

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 575.00 595.36 570.03 593.79 3,226,993 +36.55 +6.56
2026-10-29 543.57 559.01 538.42 557.24 1,159,621 +18.84 +3.50
2026-10-28 546.52 555.96 536.75 538.40 1,446,252 -17.05 -3.07
2026-10-27 569.58 569.58 552.38 555.45 1,538,982 -16.91 -2.95
2026-10-26 580.22 583.76 565.67 572.36 1,928,053 -11.86 -2.03
2026-10-23 582.78 593.80 571.94 584.22 2,477,123 +0.56 +0.10
2026-10-22 561.29 588.88 555.32 583.66 4,729,642 +58.32 +11.10
2026-10-21 510.00 531.00 508.01 525.34 2,128,468 -0.74 -0.14
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 595.36
On 2026-10-30		 536.75
On 2026-10-28		 9.57 1.64 583.76
On 2026-10-26		 536.75
On 2026-10-28		 -8.05 563.45
10D 595.36
On 2026-10-30		 508.01
On 2026-10-21		 63.33 11.94 593.80
On 2026-10-23		 536.75
On 2026-10-28		 -9.61 555.53
20D 595.36
On 2026-10-30		 470.25
On 2026-10-05		 120.90 25.57 593.80
On 2026-10-23		 536.75
On 2026-10-28		 -9.61 536.95
WTD 595.36
On 2026-10-30		 536.75
On 2026-10-28		 9.57 1.64 583.76
On 2026-10-26		 536.75
On 2026-10-28		 -8.05 563.45
MTD 595.36
On 2026-10-30		 470.25
On 2026-10-05		 106.41 21.83 593.80
On 2026-10-23		 536.75
On 2026-10-28		 -9.61 531.97
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

593.79 +36.55 +6.56 3,226,993