MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPOT — Spotify Technology S.A.
NYSESpotify Technology S.A.
$526.42
+13.50(+2.63%)
- O
- 514.25
- H
- 528.39
- L
- 512.79
- V
- 1.61M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$526.42
Period Return-11.93%
Period High$785.00
Period Low$405.00
Avg Daily Volume2.07M
Total Trading Days365
SPOT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $514.25 | $528.39 | $512.79 | $526.42 | +$13.50 | +2.63% | 1,612,724 | $522.20 | $512.79 $528.39 |
| Oct 7, 2026 | $487.55 | $518.11 | $485.06 | $512.92 | +$24.79 | +5.08% | 2,001,819 | $507.83 | $485.06 $518.11 |
| Oct 6, 2026 | $481.01 | $492.07 | $478.00 | $488.13 | +$5.08 | +1.05% | 1,133,541 | $486.88 | $478.00 $492.07 |
| Oct 5, 2026 | $473.01 | $484.20 | $470.25 | $483.05 | +$10.16 | +2.15% | 1,234,066 | $480.50 | $470.25 $484.20 |
| Oct 2, 2026 | $491.20 | $492.51 | $470.51 | $472.89 | $-18.51 | -3.77% | 1,900,541 | $474.88 | $470.51 $492.51 |
| Oct 1, 2026 | $488.03 | $496.33 | $484.88 | $491.40 | +$4.02 | +0.82% | 1,314,653 | $491.28 | $484.88 $496.33 |
| Sep 30, 2026 | $491.40 | $497.00 | $486.64 | $487.38 | $-6.28 | -1.27% | 1,317,920 | $490.35 | $486.64 $497.00 |
| Sep 29, 2026 | $499.74 | $501.00 | $488.52 | $493.66 | $-3.85 | -0.77% | 1,513,335 | $493.19 | $488.52 $501.00 |
| Sep 28, 2026 | $507.03 | $507.03 | $497.00 | $497.51 | $-12.50 | -2.45% | 1,256,362 | $500.56 | $497.00 $507.03 |
| Sep 25, 2026 | $509.75 | $514.60 | $506.00 | $510.01 | $-1.37 | -0.27% | 840,640 | $509.87 | $506.00 $514.60 |
| Sep 24, 2026 | $504.99 | $512.46 | $503.17 | $511.38 | +$0.98 | +0.19% | 1,222,250 | $508.26 | $503.17 $512.46 |
| Sep 23, 2026 | $501.25 | $513.30 | $488.97 | $510.40 | +$9.10 | +1.82% | 1,822,676 | $504.21 | $488.97 $513.30 |
| Sep 22, 2026 | $520.39 | $523.05 | $495.59 | $501.30 | $-15.47 | -2.99% | 1,964,713 | $503.72 | $495.59 $523.05 |
| Sep 21, 2026 | $508.90 | $520.49 | $503.44 | $516.77 | +$7.32 | +1.44% | 1,520,289 | $515.46 | $503.44 $520.49 |
| Sep 18, 2026 | $527.43 | $527.57 | $508.50 | $509.45 | $-19.39 | -3.67% | 1,740,773 | $514.96 | $508.50 $527.57 |
| Sep 17, 2026 | $550.57 | $553.77 | $528.71 | $528.84 | $-18.59 | -3.40% | 1,284,098 | $534.74 | $528.71 $553.77 |
| Sep 16, 2026 | $559.90 | $564.89 | $546.01 | $547.43 | $-10.83 | -1.94% | 1,546,825 | $552.30 | $546.01 $564.89 |
| Sep 15, 2026 | $548.96 | $561.82 | $548.51 | $558.26 | +$1.95 | +0.35% | 1,315,876 | $557.33 | $548.51 $561.82 |
| Sep 14, 2026 | $540.46 | $560.99 | $535.19 | $556.31 | +$30.56 | +5.81% | 1,700,259 | $553.11 | $535.19 $560.99 |
| Sep 11, 2026 | $527.52 | $531.32 | $523.10 | $525.75 | +$4.02 | +0.77% | 1,018,142 | $526.30 | $523.10 $531.32 |
| Sep 10, 2026 | $512.51 | $530.37 | $507.83 | $521.73 | $-1.27 | -0.24% | 1,268,840 | $523.42 | $507.83 $530.37 |
| Sep 9, 2026 | $526.69 | $533.80 | $521.58 | $523.00 | $-5.64 | -1.07% | 1,454,611 | $526.28 | $521.58 $533.80 |
| Sep 8, 2026 | $536.79 | $538.87 | $526.36 | $528.64 | $-13.79 | -2.54% | 1,477,873 | $529.74 | $526.36 $538.87 |
| Sep 4, 2026 | $556.49 | $563.65 | $540.81 | $542.43 | $-17.68 | -3.16% | 1,370,473 | $545.54 | $540.81 $563.65 |
| Sep 3, 2026 | $565.00 | $576.00 | $558.05 | $560.11 | +$0.75 | +0.13% | 1,609,641 | $564.97 | $558.05 $576.00 |
| Sep 2, 2026 | $542.27 | $564.82 | $540.98 | $559.36 | +$15.21 | +2.80% | 1,361,688 | $559.46 | $540.98 $564.82 |
| Sep 1, 2026 | $540.00 | $553.00 | $538.28 | $544.15 | +$0.53 | +0.10% | 1,260,370 | $544.42 | $538.28 $553.00 |
| Aug 31, 2026 | $546.88 | $554.15 | $540.42 | $543.62 | $-3.89 | -0.71% | 1,729,825 | $543.87 | $540.42 $554.15 |
| Aug 28, 2026 | $532.41 | $553.29 | $530.00 | $547.51 | +$20.26 | +3.84% | 1,386,991 | $546.21 | $530.00 $553.29 |
| Aug 27, 2026 | $540.33 | $545.13 | $523.23 | $527.25 | $-22.78 | -4.14% | 1,759,669 | $528.85 | $523.23 $545.13 |