SPOT: Spotify Technology S.A.

As of Tuesday, October 27th, 2026

$ 552.95

-20.75 -3.62%

Open: 569.58
High: 569.58
Low: 552.38
Volume: 1,538,982
Previous Close on Monday, October 26th, 2026

$ 573.70

-10.52 -1.80%

Open: 580.22
High: 583.76
Low: 565.67
Volume: 1,928,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 569.58 569.58 552.38 552.95 1,538,982 -20.75 -3.62
2026-10-26 580.22 583.76 565.67 573.70 1,928,053 -10.52 -1.80
2026-10-23 582.78 593.80 571.94 584.22 2,477,123 +0.34 +0.06
2026-10-22 561.29 588.88 555.32 583.88 4,729,642 +62.37 +11.96
2026-10-21 510.00 531.00 508.01 521.51 2,128,468 -1.40 -0.27
2026-10-20 523.00 536.74 521.06 522.91 1,647,919 -7.09 -1.34
2026-10-19 524.13 528.52 511.17 530.00 1,638,128 -0.46 -0.09
2026-10-16 536.98 536.98 521.84 530.46 1,734,735 -2.91 -0.55
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 593.80
On 2026-10-23		 508.01
On 2026-10-21		 30.04 5.75 593.80
On 2026-10-23		 552.38
On 2026-10-27		 -6.98 563.25
10D 593.80
On 2026-10-23		 508.01
On 2026-10-21		 25.50 4.84 593.80
On 2026-10-23		 552.38
On 2026-10-27		 -6.98 545.70
20D 593.80
On 2026-10-23		 470.25
On 2026-10-05		 59.29 12.01 593.80
On 2026-10-23		 552.38
On 2026-10-27		 -6.98 525.23
WTD 583.76
On 2026-10-26		 552.38
On 2026-10-27		 -31.27 -5.35 583.76
On 2026-10-26		 552.38
On 2026-10-27		 -5.38 563.33
MTD 593.80
On 2026-10-23		 470.25
On 2026-10-05		 65.57 13.45 593.80
On 2026-10-23		 552.38
On 2026-10-27		 -6.98 527.22
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
AREC

American Resources Corporation

1.18 +0.06 +5.36 2,326,811
SBAC

SBA Communications Corporation

184.24 -1.68 -0.90 986,613
MSI

Motorola Solutions Inc

483.61 -2.01 -0.41 712,902
CLH

Clean Harbors Inc.

317.00 -0.09 -0.03 674,709
SPOT

Spotify Technology S.A.

552.95 -20.75 -3.62 1,538,982