SPOT: Spotify Technology S.A.

As of Friday, March 13th, 2026

$ 516.06

+6.47 +1.27%

Open: 511.68
High: 519.55
Low: 506.35
Volume: 1,162,913
Previous Close on Thursday, March 12th, 2026

$ 509.59

-4.78 -0.93%

Open: 521.00
High: 528.00
Low: 508.00
Volume: 1,868,474

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 511.68 519.55 506.35 516.06 1,162,913 +6.47 +1.27
2026-03-12 521.00 528.00 508.00 509.59 1,868,474 -4.78 -0.93
2026-03-11 532.81 536.99 513.82 514.37 1,903,724 -15.89 -3.00
2026-03-10 547.07 547.07 528.66 530.26 1,966,708 -14.62 -2.68
2026-03-09 552.87 570.64 544.30 544.88 3,041,721 -20.31 -3.59
2026-03-06 552.00 568.40 545.00 565.19 2,664,237 +13.07 +2.37
2026-03-05 537.50 554.44 533.11 552.12 3,089,895 +18.03 +3.38
2026-03-04 522.98 543.41 521.09 534.09 3,468,217 +14.13 +2.72
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 570.64
On 2026-03-09		 506.35
On 2026-03-13		 -49.13 -8.69 570.64
On 2026-03-09		 506.35
On 2026-03-13		 -11.27 523.03
10D 570.64
On 2026-03-09		 492.00
On 2026-03-03		 1.12 0.22 570.64
On 2026-03-09		 506.35
On 2026-03-13		 -11.27 529.38
20D 570.64
On 2026-03-09		 443.29
On 2026-02-13		 70.27 15.76 570.64
On 2026-03-09		 506.35
On 2026-03-13		 -11.27 503.79
WTD 570.64
On 2026-03-09		 506.35
On 2026-03-13		 -49.13 -8.69 570.64
On 2026-03-09		 506.35
On 2026-03-13		 -11.27 523.03
MTD 570.64
On 2026-03-09		 492.00
On 2026-03-03		 1.12 0.22 570.64
On 2026-03-09		 506.35
On 2026-03-13		 -11.27 529.38
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

306.07 -1.20 -0.39 2,792,673
MAR

Marriott International Inc. Class A

313.81 -2.50 -0.79 1,082,154
SPOT

Spotify Technology S.A.

516.06 +6.47 +1.27 1,162,913