SPOT: Spotify Technology S.A.

As of Wednesday, July 29th, 2026

$ 524.01

+12.45 +2.43%

Open: 510.00
High: 528.09
Low: 507.77
Volume: 2,351,510
Previous Close on Tuesday, July 28th, 2026

$ 511.56

+16.84 +3.40%

Open: 495.69
High: 513.98
Low: 494.55
Volume: 2,096,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 510.00 528.09 507.77 524.01 2,351,505 +12.45 +2.43
2026-07-28 495.69 513.98 494.55 511.56 2,096,635 +16.84 +3.40
2026-07-27 485.45 498.82 480.69 494.72 1,382,500 +12.06 +2.50
2026-07-24 475.00 487.56 471.49 482.66 1,172,800 +13.67 +2.91
2026-07-23 472.13 475.50 461.52 468.99 1,439,664 -5.17 -1.09
2026-07-22 490.00 493.21 474.16 474.16 1,392,506 -19.07 -3.87
2026-07-21 490.00 495.96 486.01 493.23 2,819,736 +0.91 +0.18
2026-07-20 484.65 496.19 480.47 492.32 1,468,661 +14.18 +2.97
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 528.09
On 2026-07-29		 461.52
On 2026-07-23		 49.85 10.51 475.50
On 2026-07-23		 475.50
On 2026-07-23		 0.00 496.39
10D 528.09
On 2026-07-29		 456.00
On 2026-07-17		 38.63 7.96 490.99
On 2026-07-16		 456.00
On 2026-07-17		 -7.13 489.59
20D 528.09
On 2026-07-29		 456.00
On 2026-07-17		 64.88 14.13 495.76
On 2026-07-07		 456.00
On 2026-07-17		 -8.02 486.42
WTD 528.09
On 2026-07-29		 480.69
On 2026-07-27		 41.35 8.57 498.82
On 2026-07-27		 498.82
On 2026-07-27		 0.00 510.10
MTD 528.09
On 2026-07-29		 456.00
On 2026-07-17		 64.88 14.13 495.76
On 2026-07-07		 456.00
On 2026-07-17		 -8.02 486.42
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
ARCB

ArcBest Corp.

141.49 -7.99 -5.35 65,759
SNDR

Schneider National Inc.

35.26 -0.92 -2.54 785,799
WEC

WEC Energy Group Inc.

111.29 -2.32 -2.04 3,080,871
ADUS

Addus HomeCare Corp.

119.13 -0.09 -0.08 228
SPOT

Spotify Technology S.A.

524.01 +12.45 +2.43 2,351,510