Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
709.14
+15.82 (2.28%)
At close: Jun 11, 2025, 4:00 PM
707.02
-2.12 (-0.30%)
After-hours: Jun 11, 2025, 4:57 PM EDT
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 695.00 | 714.71 | 692.00 | 709.14 | - | 2.28% | 1,105,228 |
| Jun 10, 2025 | 704.23 | 706.03 | 672.36 | 693.32 | 693.32 | -0.83% | 1,695,213 |
| Jun 9, 2025 | 708.69 | 710.86 | 689.59 | 699.11 | 699.11 | -1.85% | 1,145,516 |
| Jun 6, 2025 | 714.25 | 716.64 | 707.48 | 712.26 | 712.26 | -0.08% | 937,201 |
| Jun 5, 2025 | 704.18 | 717.87 | 700.92 | 712.82 | 712.82 | 1.67% | 2,006,615 |
| Jun 4, 2025 | 677.00 | 708.19 | 676.03 | 701.08 | 701.08 | 4.47% | 2,524,650 |
| Jun 3, 2025 | 675.76 | 678.57 | 665.90 | 671.07 | 671.07 | -0.14% | 1,496,994 |
| Jun 2, 2025 | 660.00 | 675.00 | 656.84 | 672.00 | 672.00 | 1.03% | 1,861,415 |
| May 30, 2025 | 645.00 | 669.26 | 637.20 | 665.14 | 665.14 | 4.47% | 3,167,384 |
| May 29, 2025 | 659.85 | 665.00 | 634.26 | 636.67 | 636.67 | -4.11% | 1,942,420 |
| May 28, 2025 | 652.88 | 664.54 | 651.13 | 663.96 | 663.96 | 1.62% | 1,299,412 |
| May 27, 2025 | 655.98 | 671.24 | 652.69 | 653.40 | 653.40 | -0.06% | 1,706,132 |
| May 23, 2025 | 634.11 | 658.52 | 628.90 | 653.82 | 653.82 | 2.68% | 1,885,051 |
| May 22, 2025 | 646.10 | 651.01 | 635.25 | 636.75 | 636.75 | -0.97% | 2,505,057 |
| May 21, 2025 | 656.12 | 663.39 | 638.00 | 643.00 | 643.00 | -2.37% | 2,158,614 |
| May 20, 2025 | 662.66 | 663.89 | 651.12 | 658.61 | 658.61 | -0.90% | 1,390,155 |
| May 19, 2025 | 649.00 | 669.00 | 646.08 | 664.62 | 664.62 | 1.27% | 1,977,269 |
| May 16, 2025 | 648.50 | 658.52 | 646.00 | 656.30 | 656.30 | 2.52% | 2,231,428 |
| May 15, 2025 | 628.62 | 647.47 | 626.00 | 640.18 | 640.18 | 1.10% | 1,462,073 |
| May 14, 2025 | 617.50 | 640.22 | 617.50 | 633.23 | 633.23 | 2.12% | 2,293,055 |
| May 13, 2025 | 626.54 | 635.46 | 615.12 | 620.07 | 620.07 | -0.12% | 2,404,159 |
| May 12, 2025 | 627.93 | 632.21 | 602.00 | 620.81 | 620.81 | -4.23% | 3,746,451 |
| May 9, 2025 | 659.00 | 660.81 | 638.43 | 648.25 | 648.25 | -1.07% | 1,211,472 |
| May 8, 2025 | 659.00 | 663.55 | 643.63 | 655.26 | 655.26 | -0.28% | 1,633,535 |
| May 7, 2025 | 633.09 | 660.00 | 633.09 | 657.10 | 657.10 | 3.83% | 2,595,444 |
| May 6, 2025 | 632.20 | 639.98 | 627.92 | 632.85 | 632.85 | -0.75% | 1,421,732 |
| May 5, 2025 | 628.58 | 646.00 | 625.61 | 637.65 | 637.65 | -0.99% | 1,720,017 |
| May 2, 2025 | 614.98 | 653.32 | 612.00 | 644.00 | 644.00 | 6.93% | 4,851,723 |
| May 1, 2025 | 606.10 | 610.88 | 594.00 | 602.26 | 602.26 | -1.91% | 2,329,208 |
| Apr 30, 2025 | 571.80 | 615.25 | 565.02 | 613.98 | 613.98 | 6.42% | 4,234,041 |
| Apr 29, 2025 | 558.00 | 591.00 | 540.10 | 576.94 | 576.94 | -3.48% | 10,270,289 |
| Apr 28, 2025 | 627.50 | 627.50 | 595.00 | 597.73 | 597.73 | -3.70% | 3,939,380 |
| Apr 25, 2025 | 604.99 | 624.09 | 599.27 | 620.72 | 620.72 | 2.44% | 2,586,422 |
| Apr 24, 2025 | 593.87 | 611.86 | 593.87 | 605.95 | 605.95 | 2.24% | 1,556,559 |
| Apr 23, 2025 | 610.00 | 614.10 | 587.36 | 592.70 | 592.70 | 0.39% | 1,921,729 |
| Apr 22, 2025 | 573.85 | 598.90 | 572.25 | 590.39 | 590.39 | 5.65% | 2,592,996 |
| Apr 21, 2025 | 584.00 | 593.84 | 555.61 | 558.82 | 558.82 | -2.69% | 1,854,635 |
| Apr 17, 2025 | 565.79 | 578.45 | 560.16 | 574.25 | 574.25 | 1.99% | 1,733,203 |
| Apr 16, 2025 | 564.48 | 573.68 | 553.00 | 563.07 | 563.07 | -1.63% | 1,895,786 |
| Apr 15, 2025 | 556.00 | 577.81 | 548.55 | 572.39 | 572.39 | 4.23% | 2,284,971 |
| Apr 14, 2025 | 562.00 | 565.00 | 539.66 | 549.17 | 549.17 | 1.01% | 2,125,186 |
| Apr 11, 2025 | 552.41 | 567.09 | 542.00 | 543.66 | 543.66 | -1.69% | 2,154,400 |
| Apr 10, 2025 | 560.90 | 566.00 | 537.00 | 553.02 | 553.02 | -2.82% | 1,990,390 |
| Apr 9, 2025 | 513.99 | 577.31 | 511.70 | 569.06 | 569.06 | 9.78% | 3,519,003 |
| Apr 8, 2025 | 558.00 | 558.00 | 507.80 | 518.35 | 518.35 | -0.12% | 3,305,860 |
| Apr 7, 2025 | 477.51 | 555.00 | 475.01 | 518.97 | 518.97 | 3.11% | 3,893,943 |
| Apr 4, 2025 | 535.00 | 539.40 | 495.19 | 503.30 | 503.30 | -9.87% | 4,150,324 |
| Apr 3, 2025 | 544.69 | 569.73 | 540.67 | 558.42 | 558.42 | -1.24% | 2,962,624 |
| Apr 2, 2025 | 545.18 | 578.94 | 542.98 | 565.41 | 565.41 | 2.48% | 1,933,088 |
| Apr 1, 2025 | 547.20 | 552.86 | 540.00 | 551.73 | 551.73 | 0.31% | 1,612,707 |