SPOT: Spotify Technology S.A.

As of Friday, October 9th, 2026

$ 529.14

+2.72 +0.52%

Open: 530.00
High: 540.82
Low: 522.94
Volume: 1,320,736
Previous Close on Thursday, October 8th, 2026

$ 526.42

+13.50 +2.63%

Open: 514.25
High: 528.39
Low: 512.79
Volume: 1,612,917

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 530.00 540.82 522.94 529.14 1,320,736 +2.72 +0.52
2026-10-08 514.25 528.39 512.79 526.42 1,612,917 +13.50 +2.63
2026-10-07 487.55 518.11 485.06 512.92 2,000,427 +24.79 +5.08
2026-10-06 481.01 492.07 478.00 488.13 1,113,275 +5.08 +1.05
2026-10-05 473.01 484.20 470.25 483.05 1,163,064 +10.16 +2.15
2026-10-02 491.20 492.51 470.51 472.89 1,891,119 -18.51 -3.77
2026-10-01 488.03 496.33 484.88 491.40 1,314,630 +4.02 +0.82
2026-09-30 491.40 497.00 486.64 487.38 1,257,922 -6.28 -1.27
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 540.82
On 2026-10-09		 470.25
On 2026-10-05		 56.25 11.89 484.20
On 2026-10-05		 484.20
On 2026-10-05		 0.00 507.93
10D 540.82
On 2026-10-09		 470.25
On 2026-10-05		 19.13 3.75 507.03
On 2026-09-28		 470.25
On 2026-10-05		 -7.25 498.25
20D 564.89
On 2026-09-16		 470.25
On 2026-10-05		 3.39 0.64 564.89
On 2026-09-16		 470.25
On 2026-10-05		 -16.75 511.63
WTD 540.82
On 2026-10-09		 470.25
On 2026-10-05		 56.25 11.89 484.20
On 2026-10-05		 484.20
On 2026-10-05		 0.00 507.93
MTD 540.82
On 2026-10-09		 470.25
On 2026-10-05		 41.76 8.57 496.33
On 2026-10-01		 470.25
On 2026-10-05		 -5.25 500.56
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
FBP

First BanCorp

26.68 +0.01 +0.04 1,055,929
LILA

Liberty Latin America Ltd.

8.10 -0.67 -7.64 51,068
ABM

ABM Industries Inc.

49.63 -0.26 -0.52 277,873
ROP

Roper Technologies Inc.

364.09 -0.14 -0.04 437,631
SPOT

Spotify Technology S.A.

529.14 +2.72 +0.52 1,320,736