SPOT: Spotify Technology S.A.

As of Wednesday, April 29th, 2026

$ 443.57

+9.37 +2.16%

Open: 434.15
High: 451.00
Low: 430.84
Volume: 3,554,667
Previous Close on Tuesday, April 28th, 2026

$ 434.20

-61.62 -12.43%

Open: 445.00
High: 448.80
Low: 420.53
Volume: 9,376,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 434.15 451.00 430.84 443.57 3,554,667 +9.37 +2.16
2026-04-28 445.00 448.80 420.53 434.20 9,376,558 -61.62 -12.43
2026-04-27 508.84 518.05 488.81 495.82 2,760,732 -22.18 -4.28
2026-04-24 513.00 521.00 506.55 518.00 1,563,117 +2.06 +0.40
2026-04-23 523.00 523.00 502.77 515.94 1,627,338 -6.94 -1.33
2026-04-22 523.25 527.00 508.00 522.88 1,485,805 +0.44 +0.08
2026-04-21 540.00 541.99 521.91 522.44 1,613,143 -14.32 -2.67
2026-04-20 535.10 539.95 528.66 536.76 979,161 +0.15 +0.03
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 523.00
On 2026-04-23		 420.53
On 2026-04-28		 -79.31 -15.17 523.00
On 2026-04-23		 420.53
On 2026-04-28		 -19.59 481.51
10D 543.69
On 2026-04-16		 420.53
On 2026-04-28		 -87.60 -16.49 543.69
On 2026-04-16		 420.53
On 2026-04-28		 -22.65 505.77
20D 543.69
On 2026-04-16		 420.53
On 2026-04-28		 -41.34 -8.53 543.69
On 2026-04-16		 420.53
On 2026-04-28		 -22.65 498.84
WTD 518.05
On 2026-04-27		 420.53
On 2026-04-28		 -74.43 -14.37 518.05
On 2026-04-27		 420.53
On 2026-04-28		 -18.82 457.86
MTD 543.69
On 2026-04-16		 420.53
On 2026-04-28		 -41.34 -8.53 543.69
On 2026-04-16		 420.53
On 2026-04-28		 -22.65 498.84
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

443.57 +9.37 +2.16 3,554,667