SPOT: Spotify Technology S.A.

As of Friday, September 11th, 2026

$ 525.75

+4.02 +0.77%

Open: 527.52
High: 531.32
Low: 523.10
Volume: 983,837
Previous Close on Thursday, September 10th, 2026

$ 521.73

-1.27 -0.24%

Open: 512.51
High: 530.37
Low: 507.83
Volume: 1,268,720

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 527.52 531.32 523.10 525.75 983,837 +4.02 +0.77
2026-09-10 512.51 530.37 507.83 521.73 1,268,720 -1.27 -0.24
2026-09-09 526.69 533.80 521.58 523.00 1,448,564 -5.64 -1.07
2026-09-08 536.79 538.87 526.36 528.64 1,477,717 -13.79 -2.54
2026-09-04 556.49 563.65 540.81 542.43 1,347,496 -17.68 -3.16
2026-09-03 565.00 576.00 558.05 560.11 1,594,737 +0.75 +0.13
2026-09-02 542.27 564.82 540.98 559.36 1,361,588 +15.21 +2.80
2026-09-01 540.00 553.00 538.28 544.15 1,234,665 +0.53 +0.10
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 563.65
On 2026-09-04		 507.83
On 2026-09-10		 -34.36 -6.13 563.65
On 2026-09-04		 507.83
On 2026-09-10		 -9.90 528.31
10D 576.00
On 2026-09-03		 507.83
On 2026-09-10		 -1.50 -0.28 576.00
On 2026-09-03		 507.83
On 2026-09-10		 -11.84 539.63
20D 576.00
On 2026-09-03		 490.53
On 2026-08-17		 27.51 5.52 576.00
On 2026-09-03		 507.83
On 2026-09-10		 -11.84 534.29
WTD 538.87
On 2026-09-08		 507.83
On 2026-09-10		 -16.68 -3.08 538.87
On 2026-09-08		 507.83
On 2026-09-10		 -5.76 524.78
MTD 576.00
On 2026-09-03		 507.83
On 2026-09-10		 -17.87 -3.29 576.00
On 2026-09-03		 507.83
On 2026-09-10		 -11.84 538.15
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
THG

The Hanover Insurance Group Inc.

225.84 +1.83 +0.82 340,685
SBAC

SBA Communications Corporation

185.47 +4.05 +2.23 835,146
TFC

Truist Financial

50.40 +0.07 +0.14 3,632,593
SPOT

Spotify Technology S.A.

525.75 +4.02 +0.77 983,837