We use analytics to improve your experience. Cookie policy
NYSE · Communication Services · Historical Data
Daily SPOT OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
-28.62%
First close → last close
Range high
$785.00
Range low
$405.00
Realised vol (annualised)
44%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with -28.62% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $444.18 | $433.58 | $438.26 | — |
| 2026-05-01 | $453.48 | $436.58 | $441.51 | — |
| 2026-04-30 | $448.59 | $433.00 | $446.55 | — |
| 2026-04-29 | $451.00 | $430.84 | $443.57 | — |
| 2026-04-28 | $448.80 | $420.53 | $434.20 | — |
| 2026-04-27 | $518.05 | $488.81 | $495.82 | — |
| 2026-04-24 | $521.00 | $506.55 | $518.00 | — |
| 2026-04-23 | $523.00 | $502.77 | $515.94 | — |
| 2026-04-22 | $527.00 | $508.00 | $522.88 | — |
| 2026-04-21 | $541.99 | $521.91 | $522.44 | — |
| 2026-04-20 | $539.95 | $528.66 | $536.76 | — |
| 2026-04-17 | $539.41 | $522.57 | $536.61 | — |
| 2026-04-16 | $543.69 | $529.15 | $531.45 | — |
| 2026-04-15 | $537.80 | $514.00 | $531.17 | — |
| 2026-04-14 | $517.77 | $505.56 | $511.36 | — |
| 2026-04-13 | $504.45 | $476.02 | $504.10 | — |
| 2026-04-10 | $497.90 | $468.40 | $475.99 | — |
| 2026-04-09 | $491.94 | $477.33 | $486.62 | — |
| 2026-04-08 | $497.88 | $480.01 | $483.17 | — |
| 2026-04-07 | $488.87 | $476.23 | $483.18 | — |
| 2026-04-06 | $488.95 | $478.00 | $484.48 | — |
| 2026-04-02 | $491.17 | $462.22 | $488.97 | — |
| 2026-04-01 | $485.15 | $464.54 | $470.01 | — |
| 2026-03-31 | $489.00 | $475.25 | $484.91 | — |
| 2026-03-30 | $480.65 | $466.27 | $475.00 | — |
| 2026-03-27 | $478.51 | $464.39 | $472.48 | — |
| 2026-03-26 | $485.50 | $466.10 | $478.18 | — |
| 2026-03-25 | $492.80 | $468.07 | $473.21 | — |
| 2026-03-24 | $497.13 | $472.71 | $484.85 | — |
| 2026-03-23 | $494.78 | $480.50 | $492.39 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The SPOT Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the SPOT chart with the MAX timeframe.
TECHi shows 1 year of daily SPOT bars by default; the underlying provider feed reaches back to Spotify Technology S.A.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
