Spotify Technology SA SPOT
NYSE · United States · Technology Services
$487.38-6.28 (-1.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $487.38 | -1.27% | $491.40 | $497.00 | $486.64 | 1.32M |
| 2026-09-29 | $493.66 | -0.77% | $499.74 | $501.00 | $488.52 | 1.51M |
| 2026-09-28 | $497.51 | -2.45% | $507.03 | $507.03 | $497.00 | 1.25M |
| 2026-09-25 | $510.01 | -0.27% | $509.75 | $514.60 | $506.00 | 840.60K |
| 2026-09-24 | $511.38 | +0.19% | $504.99 | $512.46 | $503.17 | 1.22M |
| 2026-09-23 | $510.40 | +1.82% | $501.25 | $513.30 | $488.97 | 1.82M |
| 2026-09-22 | $501.30 | -2.99% | $520.39 | $523.05 | $495.59 | 1.96M |
| 2026-09-21 | $516.77 | +1.44% | $508.90 | $520.49 | $503.44 | 1.52M |
| 2026-09-18 | $509.45 | -3.67% | $527.43 | $527.57 | $508.50 | 1.74M |
| 2026-09-17 | $528.84 | -3.40% | $550.57 | $553.77 | $528.71 | 1.28M |
| 2026-09-16 | $547.43 | -1.94% | $559.90 | $564.89 | $546.01 | 1.55M |
| 2026-09-15 | $558.26 | +0.35% | $548.96 | $561.82 | $548.51 | 1.49M |
| 2026-09-14 | $556.31 | +5.81% | $540.46 | $560.99 | $535.19 | 1.73M |
| 2026-09-11 | $525.75 | +0.77% | $527.52 | $531.32 | $523.10 | 1.02M |
| 2026-09-10 | $521.73 | -0.24% | $512.51 | $530.37 | $507.83 | 1.27M |
| 2026-09-09 | $523.00 | -1.07% | $526.69 | $533.80 | $521.58 | 1.45M |
| 2026-09-08 | $528.64 | -2.54% | $536.79 | $538.87 | $526.36 | 1.48M |
| 2026-09-04 | $542.43 | -3.16% | $556.49 | $563.65 | $540.81 | 1.37M |
| 2026-09-03 | $560.11 | +0.13% | $565.00 | $576.00 | $558.05 | 1.61M |
| 2026-09-02 | $559.36 | +2.80% | $542.27 | $564.82 | $540.98 | 1.36M |
| 2026-09-01 | $544.15 | +0.10% | $540.00 | $553.00 | $538.28 | 1.26M |
| 2026-08-31 | $543.62 | -0.71% | $546.88 | $554.15 | $540.42 | 1.73M |
| 2026-08-28 | $547.51 | +3.84% | $532.41 | $553.29 | $530.00 | 1.39M |
| 2026-08-27 | $527.25 | -4.14% | $540.33 | $545.13 | $523.23 | 1.76M |
| 2026-08-26 | $550.03 | -0.46% | $550.00 | $554.97 | $543.20 | 1.25M |
| 2026-08-25 | $552.57 | +2.74% | $532.62 | $554.25 | $532.00 | 1.28M |
| 2026-08-24 | $537.84 | +0.77% | $528.84 | $539.94 | $527.58 | 1.35M |
| 2026-08-21 | $533.72 | +0.11% | $533.22 | $540.22 | $524.08 | 1.50M |
| 2026-08-20 | $533.13 | -0.04% | $537.00 | $544.89 | $530.10 | 2.28M |
| 2026-08-19 | $533.37 | +3.31% | $522.00 | $541.87 | $520.90 | 2.47M |
| 2026-08-18 | $516.28 | +4.83% | $499.31 | $526.39 | $499.31 | 2.44M |
| 2026-08-17 | $492.47 | -3.97% | $511.92 | $515.74 | $490.53 | 1.81M |
| 2026-08-14 | $512.82 | +2.93% | $506.20 | $521.78 | $503.50 | 1.37M |
| 2026-08-13 | $498.24 | +1.76% | $485.92 | $499.52 | $483.46 | 1.09M |
| 2026-08-12 | $489.60 | -2.28% | $495.59 | $501.86 | $483.28 | 1.57M |
| 2026-08-11 | $501.00 | -2.11% | $510.34 | $515.70 | $497.00 | 1.71M |
| 2026-08-10 | $511.82 | +4.85% | $487.62 | $516.94 | $486.05 | 2.13M |
| 2026-08-07 | $488.14 | +2.75% | $476.94 | $494.26 | $475.52 | 1.86M |
| 2026-08-06 | $475.07 | -1.48% | $481.25 | $494.56 | $471.28 | 1.63M |
| 2026-08-05 | $482.23 | +0.85% | $488.57 | $508.00 | $482.17 | 2.64M |
| 2026-08-04 | $478.17 | -1.68% | $466.95 | $505.32 | $462.00 | 4.86M |
| 2026-08-03 | $486.33 | -2.72% | $507.44 | $512.31 | $483.49 | 3.33M |
| 2026-07-31 | $499.94 | -4.34% | $507.91 | $520.00 | $499.24 | 2.30M |
| 2026-07-30 | $522.61 | -0.27% | $509.07 | $522.91 | $505.76 | 2.18M |
| 2026-07-29 | $524.01 | +2.43% | $510.00 | $528.09 | $507.77 | 2.36M |
| 2026-07-28 | $511.56 | +3.40% | $495.69 | $513.98 | $494.55 | 2.10M |
| 2026-07-27 | $494.72 | +2.50% | $485.45 | $498.82 | $480.69 | 1.39M |
| 2026-07-24 | $482.66 | +2.91% | $475.00 | $487.56 | $471.49 | 1.17M |
| 2026-07-23 | $468.99 | -1.09% | $472.13 | $475.50 | $461.52 | 1.44M |
| 2026-07-22 | $474.16 | -3.87% | $490.00 | $493.21 | $474.16 | 1.39M |
| 2026-07-21 | $493.23 | +0.18% | $490.00 | $495.96 | $486.01 | 2.84M |
| 2026-07-20 | $492.32 | +2.97% | $484.65 | $496.18 | $480.47 | 1.48M |
| 2026-07-17 | $478.14 | +0.43% | $461.16 | $479.43 | $456.00 | 1.74M |
| 2026-07-16 | $476.08 | -1.92% | $490.23 | $490.99 | $472.40 | 1.35M |
| 2026-07-15 | $485.38 | +0.90% | $485.73 | $492.33 | $480.97 | 1.10M |
| 2026-07-14 | $481.06 | +0.25% | $474.75 | $486.63 | $472.54 | 1.15M |
| 2026-07-13 | $479.84 | +0.01% | $486.97 | $491.99 | $476.74 | 952.70K |
| 2026-07-10 | $479.77 | -1.26% | $486.00 | $493.39 | $476.71 | 934.80K |
| 2026-07-09 | $485.88 | +0.14% | $470.00 | $486.28 | $462.03 | 1.78M |
| 2026-07-08 | $485.22 | -1.77% | $487.41 | $491.02 | $482.15 | 1.69M |
| 2026-07-07 | $493.95 | +2.26% | $495.00 | $495.76 | $486.05 | 2.07M |
| 2026-07-06 | $483.01 | -0.61% | $480.06 | $486.00 | $474.48 | 1.45M |
| 2026-07-02 | $485.97 | +2.86% | $472.00 | $489.94 | $467.54 | 1.72M |
| 2026-07-01 | $472.48 | +2.91% | $468.34 | $480.92 | $462.99 | 1.64M |
| 2026-06-30 | $459.13 | -0.68% | $455.00 | $466.50 | $452.21 | 1.63M |
| 2026-06-29 | $462.29 | +0.49% | $465.79 | $475.64 | $460.54 | 1.46M |
| 2026-06-26 | $460.02 | +4.26% | $441.41 | $467.08 | $438.70 | 2.31M |
| 2026-06-25 | $441.21 | -3.03% | $451.77 | $454.00 | $440.41 | 1.45M |
| 2026-06-24 | $455.01 | -0.11% | $452.70 | $463.57 | $449.04 | 2.12M |
| 2026-06-23 | $455.50 | -0.84% | $462.52 | $469.65 | $454.58 | 1.85M |
| 2026-06-22 | $459.34 | -1.87% | $462.50 | $467.74 | $447.11 | 2.28M |
| 2026-06-18 | $468.08 | +2.74% | $451.66 | $472.72 | $450.58 | 2.46M |
| 2026-06-17 | $455.60 | -3.02% | $466.90 | $467.50 | $452.64 | 2.07M |
| 2026-06-16 | $469.81 | -2.09% | $477.70 | $481.02 | $462.19 | 1.57M |
| 2026-06-15 | $479.85 | -0.45% | $479.62 | $490.27 | $475.00 | 1.78M |
| 2026-06-12 | $482.00 | -0.82% | $484.08 | $489.10 | $470.92 | 1.94M |
| 2026-06-11 | $486.00 | -3.40% | $500.45 | $500.45 | $483.50 | 1.86M |
| 2026-06-10 | $503.10 | +1.39% | $490.86 | $513.00 | $487.20 | 2.53M |
| 2026-06-09 | $496.22 | -1.37% | $495.86 | $506.55 | $488.55 | 1.64M |
| 2026-06-08 | $503.13 | +1.24% | $496.46 | $515.20 | $493.75 | 1.87M |
| 2026-06-05 | $496.95 | +0.68% | $500.97 | $501.15 | $485.01 | 1.78M |
| 2026-06-04 | $493.58 | +1.24% | $494.49 | $507.26 | $489.41 | 1.32M |
| 2026-06-03 | $487.54 | -2.78% | $501.50 | $503.44 | $481.09 | 2.01M |
| 2026-06-02 | $501.50 | -1.23% | $502.28 | $506.71 | $491.00 | 1.43M |
| 2026-06-01 | $507.76 | +2.03% | $509.06 | $513.40 | $494.80 | 1.65M |
| 2026-05-29 | $497.68 | -3.68% | $515.00 | $519.67 | $495.40 | 3.40M |
| 2026-05-28 | $516.71 | +0.76% | $512.00 | $527.74 | $512.00 | 1.88M |
| 2026-05-27 | $512.83 | -3.19% | $528.32 | $530.13 | $512.17 | 1.86M |
| 2026-05-26 | $529.71 | +1.89% | $519.86 | $534.00 | $519.58 | 2.63M |
| 2026-05-22 | $519.86 | +6.11% | $505.30 | $534.00 | $505.30 | 5.29M |