Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
485.53
-4.81 (-0.98%)
At close: Jan 17, 2025, 4:00 PM
488.98
+3.45 (0.71%)
Pre-market: Jan 21, 2025, 7:08 AM EST
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 487.00 | 490.78 | 480.01 | 485.53 | 485.53 | -0.98% | 2,021,656 |
| Jan 16, 2025 | 490.81 | 500.48 | 488.23 | 490.34 | 490.34 | -0.07% | 1,376,902 |
| Jan 15, 2025 | 476.12 | 492.18 | 476.06 | 490.69 | 490.69 | 5.85% | 2,053,740 |
| Jan 14, 2025 | 463.39 | 469.39 | 460.33 | 463.59 | 463.59 | 1.10% | 1,140,718 |
| Jan 13, 2025 | 452.43 | 463.50 | 451.43 | 458.54 | 458.54 | -0.22% | 1,345,100 |
| Jan 10, 2025 | 476.00 | 479.43 | 456.25 | 459.53 | 459.53 | -4.21% | 2,966,474 |
| Jan 8, 2025 | 462.71 | 482.06 | 460.93 | 479.73 | 479.73 | 3.41% | 2,154,777 |
| Jan 7, 2025 | 472.00 | 472.97 | 454.71 | 463.93 | 463.93 | -1.07% | 1,261,128 |
| Jan 6, 2025 | 469.44 | 474.31 | 460.60 | 468.93 | 468.93 | 0.48% | 1,752,124 |
| Jan 3, 2025 | 459.95 | 472.80 | 459.50 | 466.69 | 466.69 | 1.94% | 1,185,911 |
| Jan 2, 2025 | 450.58 | 460.27 | 443.21 | 457.79 | 457.79 | 2.33% | 1,092,708 |
| Dec 31, 2024 | 451.76 | 453.11 | 446.21 | 447.38 | 447.38 | -0.98% | 763,812 |
| Dec 30, 2024 | 450.00 | 455.17 | 444.85 | 451.79 | 451.79 | -1.03% | 1,604,819 |
| Dec 27, 2024 | 456.12 | 459.00 | 449.50 | 456.48 | 456.48 | -0.33% | 963,814 |
| Dec 26, 2024 | 458.00 | 460.91 | 455.28 | 457.98 | 457.98 | -0.79% | 1,146,080 |
| Dec 24, 2024 | 456.82 | 462.69 | 455.90 | 461.64 | 461.64 | 1.17% | 522,347 |
| Dec 23, 2024 | 462.00 | 462.50 | 451.00 | 456.29 | 456.29 | -1.00% | 1,659,292 |
| Dec 20, 2024 | 445.27 | 464.47 | 444.17 | 460.88 | 460.88 | 1.48% | 1,834,616 |
| Dec 19, 2024 | 453.92 | 460.78 | 450.01 | 454.16 | 454.16 | 1.23% | 1,858,703 |
| Dec 18, 2024 | 479.50 | 482.67 | 446.78 | 448.65 | 448.65 | -5.42% | 3,386,824 |
| Dec 17, 2024 | 479.91 | 483.82 | 471.70 | 474.37 | 474.37 | -2.17% | 1,915,549 |
| Dec 16, 2024 | 483.04 | 490.67 | 481.74 | 484.90 | 484.90 | 0.33% | 1,398,768 |
| Dec 13, 2024 | 479.59 | 484.60 | 474.54 | 483.31 | 483.31 | 0.67% | 1,432,067 |
| Dec 12, 2024 | 477.00 | 487.82 | 475.00 | 480.11 | 480.11 | 0.67% | 1,607,411 |
| Dec 11, 2024 | 474.98 | 478.94 | 469.51 | 476.91 | 476.91 | 1.13% | 1,948,991 |
| Dec 10, 2024 | 480.00 | 488.43 | 465.34 | 471.58 | 471.58 | -2.27% | 2,783,808 |
| Dec 9, 2024 | 496.52 | 497.00 | 481.00 | 482.52 | 482.52 | -3.23% | 2,903,253 |
| Dec 6, 2024 | 495.22 | 499.02 | 487.69 | 498.63 | 498.63 | 1.04% | 1,841,230 |
| Dec 5, 2024 | 492.60 | 495.06 | 480.66 | 493.51 | 493.51 | -1.77% | 2,241,048 |
| Dec 4, 2024 | 493.50 | 506.47 | 490.23 | 502.38 | 502.38 | 1.84% | 2,489,107 |
| Dec 3, 2024 | 477.28 | 494.00 | 477.00 | 493.32 | 493.32 | 2.72% | 2,160,288 |
| Dec 2, 2024 | 478.77 | 482.38 | 473.01 | 480.27 | 480.27 | 0.69% | 2,040,172 |
| Nov 29, 2024 | 475.72 | 478.87 | 473.33 | 476.96 | 476.96 | 0.36% | 981,171 |
| Nov 27, 2024 | 480.30 | 484.29 | 473.18 | 475.24 | 475.24 | -0.29% | 2,045,599 |
| Nov 26, 2024 | 477.55 | 482.72 | 474.34 | 476.61 | 476.61 | -0.99% | 2,660,794 |
| Nov 25, 2024 | 483.35 | 485.46 | 466.88 | 481.38 | 481.38 | 1.33% | 27,687,736 |
| Nov 22, 2024 | 471.81 | 480.09 | 469.49 | 475.04 | 475.04 | 0.92% | 2,296,207 |
| Nov 21, 2024 | 468.22 | 473.62 | 465.50 | 470.70 | 470.70 | 0.15% | 2,181,792 |
| Nov 20, 2024 | 467.78 | 473.00 | 460.65 | 470.01 | 470.01 | 1.33% | 2,386,422 |
| Nov 19, 2024 | 454.30 | 465.21 | 450.00 | 463.83 | 463.83 | 2.08% | 2,799,585 |
| Nov 18, 2024 | 460.64 | 460.64 | 452.49 | 454.36 | 454.36 | -0.86% | 2,950,157 |
| Nov 15, 2024 | 474.00 | 474.00 | 457.54 | 458.32 | 458.32 | -4.02% | 3,024,154 |
| Nov 14, 2024 | 471.00 | 489.69 | 466.36 | 477.50 | 477.50 | 2.17% | 5,040,192 |
| Nov 13, 2024 | 460.26 | 473.00 | 445.00 | 467.37 | 467.37 | 11.44% | 12,048,765 |
| Nov 12, 2024 | 415.81 | 420.00 | 411.40 | 419.39 | 419.39 | 2.24% | 6,596,682 |
| Nov 11, 2024 | 405.11 | 412.95 | 404.79 | 410.19 | 410.19 | 2.37% | 3,289,863 |
| Nov 8, 2024 | 399.15 | 405.93 | 397.33 | 400.68 | 400.68 | 0.21% | 2,038,256 |
| Nov 7, 2024 | 399.00 | 403.76 | 391.42 | 399.84 | 399.84 | 2.22% | 2,694,520 |
| Nov 6, 2024 | 386.10 | 392.12 | 376.04 | 391.16 | 391.16 | 2.23% | 2,029,672 |
| Nov 5, 2024 | 380.27 | 384.07 | 378.38 | 382.63 | 382.63 | 1.30% | 1,019,523 |
| Nov 4, 2024 | 380.94 | 383.75 | 377.11 | 377.73 | 377.73 | -1.76% | 1,235,306 |
| Nov 1, 2024 | 382.51 | 389.33 | 380.63 | 384.50 | 384.50 | -0.16% | 1,545,695 |
| Oct 31, 2024 | 390.08 | 393.74 | 381.67 | 385.10 | 385.10 | -2.26% | 1,786,507 |
| Oct 30, 2024 | 391.68 | 395.68 | 389.14 | 394.02 | 394.02 | 0.71% | 1,345,886 |
| Oct 29, 2024 | 386.70 | 397.20 | 384.22 | 391.23 | 391.23 | 1.79% | 1,923,330 |
| Oct 28, 2024 | 388.00 | 388.56 | 381.10 | 384.36 | 384.36 | 1.37% | 1,301,059 |
| Oct 25, 2024 | 376.70 | 383.00 | 376.00 | 379.16 | 379.16 | 0.61% | 789,763 |
| Oct 24, 2024 | 382.00 | 383.59 | 376.03 | 376.87 | 376.87 | -0.78% | 897,584 |
| Oct 23, 2024 | 387.63 | 388.73 | 378.90 | 379.84 | 379.84 | -2.01% | 1,289,776 |
| Oct 22, 2024 | 381.99 | 389.48 | 381.80 | 387.63 | 387.63 | 1.48% | 1,945,597 |
| Oct 21, 2024 | 377.43 | 382.55 | 376.06 | 381.97 | 381.97 | 0.82% | 1,091,979 |
| Oct 18, 2024 | 370.00 | 384.21 | 369.42 | 378.88 | 378.88 | 3.31% | 1,680,980 |
| Oct 17, 2024 | 372.38 | 373.99 | 366.65 | 366.75 | 366.75 | -1.33% | 1,242,624 |
| Oct 16, 2024 | 375.00 | 376.86 | 368.41 | 371.69 | 371.69 | -0.24% | 997,206 |
| Oct 15, 2024 | 373.61 | 374.20 | 364.26 | 372.60 | 372.60 | 0.03% | 1,085,494 |
| Oct 14, 2024 | 375.00 | 377.18 | 370.23 | 372.50 | 372.50 | -0.32% | 949,663 |
| Oct 11, 2024 | 379.11 | 380.00 | 373.39 | 373.70 | 373.70 | -1.14% | 1,260,659 |
| Oct 10, 2024 | 375.00 | 382.77 | 375.00 | 378.00 | 378.00 | 1.07% | 1,681,037 |
| Oct 9, 2024 | 370.00 | 376.14 | 368.35 | 373.98 | 373.98 | 0.97% | 1,061,222 |
| Oct 8, 2024 | 366.58 | 371.95 | 365.03 | 370.38 | 370.38 | 2.05% | 1,023,544 |
| Oct 7, 2024 | 369.36 | 371.00 | 362.31 | 362.95 | 362.95 | -2.29% | 1,749,213 |
| Oct 4, 2024 | 376.38 | 379.48 | 368.11 | 371.45 | 371.45 | -0.31% | 1,095,140 |
| Oct 3, 2024 | 372.57 | 376.69 | 371.74 | 372.60 | 372.60 | -0.57% | 946,987 |
| Oct 2, 2024 | 374.46 | 377.37 | 371.53 | 374.75 | 374.75 | -0.17% | 1,504,724 |
| Oct 1, 2024 | 370.49 | 375.66 | 367.93 | 375.40 | 375.40 | 1.86% | 1,565,937 |
| Sep 30, 2024 | 369.05 | 373.38 | 366.25 | 368.53 | 368.53 | -0.18% | 1,553,557 |
| Sep 27, 2024 | 376.76 | 377.41 | 365.91 | 369.20 | 369.20 | -2.63% | 2,904,197 |
| Sep 26, 2024 | 386.72 | 389.23 | 373.08 | 379.16 | 379.16 | -1.25% | 1,781,106 |
| Sep 25, 2024 | 377.80 | 386.96 | 375.71 | 383.96 | 383.96 | 0.95% | 1,667,501 |
| Sep 24, 2024 | 374.83 | 382.60 | 371.00 | 380.36 | 380.36 | 3.08% | 2,547,763 |
| Sep 23, 2024 | 367.00 | 371.11 | 363.53 | 369.01 | 369.01 | 1.05% | 1,777,830 |
| Sep 20, 2024 | 363.82 | 366.79 | 362.00 | 365.17 | 365.17 | 1.37% | 1,434,068 |
| Sep 19, 2024 | 350.00 | 368.29 | 348.96 | 360.22 | 360.22 | 4.72% | 2,811,760 |
| Sep 18, 2024 | 342.85 | 346.82 | 340.37 | 343.97 | 343.97 | 0.53% | 1,150,172 |
| Sep 17, 2024 | 341.04 | 346.98 | 339.28 | 342.15 | 342.15 | 0.98% | 950,769 |
| Sep 16, 2024 | 343.02 | 344.00 | 337.15 | 338.83 | 338.83 | 0.28% | 1,129,750 |
| Sep 13, 2024 | 337.79 | 344.52 | 337.53 | 337.90 | 337.90 | 0.12% | 994,441 |
| Sep 12, 2024 | 338.25 | 342.17 | 337.13 | 337.51 | 337.51 | 0.25% | 944,148 |
| Sep 11, 2024 | 328.11 | 337.23 | 326.00 | 336.66 | 336.66 | 2.95% | 1,058,835 |
| Sep 10, 2024 | 326.52 | 328.15 | 324.16 | 327.00 | 327.00 | 0.90% | 741,454 |
| Sep 9, 2024 | 324.50 | 329.04 | 322.35 | 324.07 | 324.07 | 0.40% | 828,229 |
| Sep 6, 2024 | 331.26 | 331.92 | 319.07 | 322.77 | 322.77 | -1.78% | 1,162,291 |
| Sep 5, 2024 | 323.38 | 329.60 | 322.62 | 328.63 | 328.63 | -0.19% | 1,542,578 |
| Sep 4, 2024 | 327.80 | 336.38 | 327.07 | 329.25 | 329.25 | 0.20% | 825,533 |
| Sep 3, 2024 | 340.05 | 342.40 | 326.10 | 328.60 | 328.60 | -4.16% | 1,632,775 |
| Aug 30, 2024 | 341.17 | 343.51 | 337.47 | 342.88 | 342.88 | 0.63% | 1,077,146 |
| Aug 29, 2024 | 338.80 | 344.50 | 338.80 | 340.73 | 340.73 | 0.94% | 1,453,065 |
| Aug 28, 2024 | 338.31 | 339.54 | 334.09 | 337.56 | 337.56 | -0.56% | 976,896 |
| Aug 27, 2024 | 333.51 | 343.26 | 333.00 | 339.47 | 339.47 | 1.01% | 1,412,934 |
| Aug 26, 2024 | 342.50 | 343.81 | 333.61 | 336.07 | 336.07 | -1.87% | 1,184,596 |