SPOT: Spotify Technology S.A.

As of Monday, April 13th, 2026

$ 504.10

+28.11 +5.91%

Open: 478.36
High: 504.45
Low: 476.02
Volume: 1,787,585
Previous Close on Friday, April 10th, 2026

$ 475.99

-10.63 -2.18%

Open: 490.22
High: 497.90
Low: 468.40
Volume: 1,576,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-13 478.36 504.45 476.02 504.10 1,787,585 +28.11 +5.91
2026-04-10 490.22 497.90 468.40 475.99 1,576,833 -10.63 -2.18
2026-04-09 489.57 491.94 477.33 486.62 1,704,660 +3.45 +0.71
2026-04-08 494.00 497.88 480.01 483.17 1,307,610 -0.01 0.00
2026-04-07 482.79 488.87 476.23 483.18 940,308 -1.30 -0.27
2026-04-06 483.68 488.95 478.00 484.48 1,372,946 -4.49 -0.92
2026-04-02 462.33 491.17 462.22 488.97 1,537,951 +18.96 +4.03
2026-04-01 484.11 485.15 464.54 470.01 1,767,582 -14.90 -3.07
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 504.45
On 2026-04-13		 468.40
On 2026-04-10		 19.62 4.05 497.88
On 2026-04-08		 477.33
On 2026-04-09		 -4.13 486.61
10D 504.45
On 2026-04-13		 462.22
On 2026-04-02		 31.62 6.69 489.00
On 2026-03-31		 464.54
On 2026-04-01		 -5.00 483.64
20D 542.00
On 2026-03-17		 462.22
On 2026-04-02		 -11.96 -2.32 542.00
On 2026-03-17		 462.22
On 2026-04-02		 -14.72 488.03
WTD 504.45
On 2026-04-13		 476.02
On 2026-04-13		 28.11 5.91 -- -- -- 504.10
MTD 504.45
On 2026-04-13		 462.22
On 2026-04-02		 19.19 3.96 497.88
On 2026-04-08		 477.33
On 2026-04-09		 -4.13 484.57
As of Monday, April 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.90 +3.55 +1.15 3,804,618
KO

The Coca-Cola Company

76.41 -1.06 -1.37 12,653,976
PFE

Pfizer Inc.

27.34 +0.42 +1.56 43,992,094
VZ

Verizon Communications Inc.

45.42 -0.62 -1.35 30,735,365
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,218.25 +301.68 +0.63 449,230,745
DJTA

Dow Jones Transportation Average

20,841.26 +502.22 +2.47 104,068,600
SPX

S&P 500 Index

6,886.24 +69.35 +1.02
OEX

S&P 100 Index

3,366.67 +30.19 +0.90
NDX

NASDAQ 100 Index

25,383.72 +267.38 +1.06
NYA

NYSE Composite Index

22,940.98 +206.47 +0.91
XAX

NYSE AMEX Composite Index

8,958.83 +83.44 +0.94
RUI

RUSSELL 1000 Index

3,757.37 +40.42 +1.09
RUT

Russell 2000 Index

2,670.49 +39.90 +1.52
RUA

Russell 3000 Index

3,920.12 +42.94 +1.11
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.24 -0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.52 -2.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.34 -0.52 -2.38
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

504.10 +28.11 +5.91 1,787,585