Spotify Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	430.10	438.30	426.50	428.75	428.75	0.65%	1,806
Feb 27, 2026	419.80	428.40	412.55	426.00	426.00	3.05%	933
Feb 26, 2026	391.15	417.00	390.00	413.40	413.40	4.01%	1,934
Feb 25, 2026	395.25	398.00	386.20	397.45	397.45	0.47%	751
Feb 24, 2026	398.35	405.60	385.90	395.60	395.60	-0.77%	2,901
Feb 23, 2026	415.05	416.75	397.70	398.65	398.65	-5.14%	373
Feb 20, 2026	416.65	420.25	409.55	420.25	420.25	1.05%	1,093
Feb 19, 2026	407.20	418.90	403.75	415.90	415.90	2.63%	895
Feb 18, 2026	391.90	411.25	390.75	405.25	405.25	1.73%	1,379
Feb 17, 2026	386.75	398.85	382.75	398.35	398.35	2.96%	2,553
Feb 16, 2026	389.25	390.95	383.35	386.90	386.90	2.30%	547
Feb 13, 2026	375.70	387.30	374.50	378.20	378.20	1.87%	2,213
Feb 12, 2026	413.20	415.30	371.25	371.25	371.25	-9.09%	2,161
Feb 11, 2026	402.10	421.00	398.05	408.35	408.35	0.81%	3,455
Feb 10, 2026	350.95	415.45	349.00	405.05	405.05	14.83%	15,050
Feb 9, 2026	360.30	360.90	345.15	352.75	352.75	-1.45%	2,982
Feb 6, 2026	349.85	359.85	346.70	357.95	357.95	0.21%	1,525
Feb 5, 2026	374.05	383.80	354.65	357.20	357.20	-6.49%	4,146
Feb 4, 2026	402.55	402.55	381.15	382.00	382.00	-5.77%	2,117
Feb 3, 2026	432.35	433.50	405.10	405.40	405.40	-6.16%	944
Feb 2, 2026	417.40	432.00	413.90	432.00	432.00	2.12%	970
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