Spotify Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	424.80	431.10	421.85	423.05	423.05	1.48%	811
Jan 29, 2026	428.50	428.50	413.05	416.90	416.90	-2.81%	705
Jan 28, 2026	427.95	434.50	425.65	428.95	428.95	0.09%	244
Jan 27, 2026	434.40	434.40	428.35	428.55	428.55	-1.19%	384
Jan 26, 2026	433.60	437.00	429.95	433.70	433.70	-0.76%	691
Jan 23, 2026	432.70	438.60	430.70	437.00	437.00	3.69%	538
Jan 22, 2026	432.35	440.00	421.10	421.45	421.45	-2.52%	932
Jan 21, 2026	434.10	436.25	429.00	432.35	432.35	-1.03%	620
Jan 20, 2026	427.30	437.75	423.60	436.85	436.85	1.88%	637
Jan 19, 2026	426.15	433.45	426.00	428.80	428.80	-1.41%	437
Jan 16, 2026	441.30	441.95	432.50	434.95	434.95	-1.42%	836
Jan 15, 2026	453.95	471.50	441.20	441.20	441.20	-2.04%	1,602
Jan 14, 2026	458.40	460.55	450.00	450.40	450.40	-1.85%	848
Jan 13, 2026	454.90	460.95	453.05	458.90	458.90	-0.09%	801
Jan 12, 2026	459.95	462.20	456.25	459.30	459.30	-1.83%	712
Jan 9, 2026	474.20	478.45	467.85	467.85	467.85	-0.27%	240
Jan 8, 2026	488.55	488.80	469.10	469.10	469.10	-4.63%	552
Jan 7, 2026	491.05	495.45	487.20	491.85	491.85	0.19%	377
Jan 6, 2026	509.60	509.60	490.90	490.90	490.90	-4.42%	637
Jan 5, 2026	490.75	513.60	489.40	513.60	513.60	4.63%	653
Jan 2, 2026	496.75	497.90	487.00	490.85	490.85	-0.88%	1,151
Dec 30, 2025	495.25	495.25	491.25	495.20	495.20	0.26%	174
Dec 29, 2025	492.90	496.10	492.60	493.90	493.90	0.25%	664
Dec 23, 2025	493.85	494.50	489.95	492.65	492.65	-0.29%	203
Dec 22, 2025	498.35	499.55	490.50	494.10	494.10	-0.48%	209
Dec 19, 2025	483.10	497.10	480.65	496.50	496.50	2.46%	539
Dec 18, 2025	489.75	491.10	482.35	484.60	484.60	0.09%	849
Dec 17, 2025	494.00	501.70	482.65	484.15	484.15	-0.71%	826
Dec 16, 2025	486.90	490.85	484.05	487.60	487.60	-1.10%	911
Dec 15, 2025	510.40	513.80	491.60	493.00	493.00	-3.60%	1,769
Dec 12, 2025	511.30	515.60	506.80	511.40	511.40	-0.12%	567
Dec 11, 2025	517.00	522.50	511.60	512.00	512.00	-0.43%	623
Dec 10, 2025	507.80	516.20	504.50	514.20	514.20	1.92%	486
Dec 9, 2025	489.70	508.90	487.25	504.50	504.50	5.70%	1,190
Dec 8, 2025	486.95	487.80	472.80	477.30	477.30	-1.87%	840
Dec 5, 2025	483.30	493.35	478.60	486.40	486.40	2.38%	1,133
Dec 4, 2025	476.85	479.80	472.50	475.10	475.10	-1.80%	1,124
Dec 3, 2025	493.30	495.15	483.40	483.80	483.80	-2.57%	868
Dec 2, 2025	495.30	501.20	494.20	496.55	496.55	-1.16%	854
Dec 1, 2025	512.30	515.10	500.50	502.40	502.40	-2.88%	811
Nov 28, 2025	514.80	518.90	511.80	517.30	517.30	0.27%	281
Nov 27, 2025	509.80	519.40	507.20	515.90	515.90	0.78%	175
Nov 26, 2025	509.60	518.10	506.10	511.90	511.90	-0.19%	739
Nov 25, 2025	509.70	528.50	506.10	512.90	512.90	2.70%	1,876
Nov 24, 2025	511.10	511.20	494.95	499.40	499.40	-2.50%	1,081
Nov 21, 2025	507.40	513.80	506.10	512.20	512.20	-1.63%	1,166
Nov 20, 2025	543.90	543.90	519.80	520.70	520.70	-4.28%	799
Nov 19, 2025	548.70	552.10	543.00	544.00	544.00	-0.33%	644
Nov 18, 2025	549.90	551.90	541.00	545.80	545.80	-0.82%	416
Nov 17, 2025	547.50	551.30	543.20	550.30	550.30	-0.56%	631