Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
539.37
-14.31 (-2.58%)
At close: Jan 9, 2026, 4:00 PM EST
539.00
-0.37 (-0.07%)
After-hours: Jan 9, 2026, 7:59 PM EST
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 553.58 | 554.35 | 536.13 | 539.37 | 539.37 | -2.58% | 3,599,213 |
| Jan 8, 2026 | 567.50 | 567.50 | 544.07 | 553.68 | 553.68 | -2.80% | 2,781,694 |
| Jan 7, 2026 | 570.00 | 580.20 | 566.00 | 569.62 | 569.62 | -0.32% | 1,292,217 |
| Jan 6, 2026 | 595.38 | 596.16 | 570.76 | 571.43 | 571.43 | -3.70% | 1,989,761 |
| Jan 5, 2026 | 582.25 | 609.20 | 579.87 | 593.39 | 593.39 | 3.20% | 2,703,545 |
| Jan 2, 2026 | 585.88 | 585.88 | 570.80 | 575.00 | 575.00 | -0.98% | 1,515,175 |
| Dec 31, 2025 | 574.69 | 582.79 | 573.55 | 580.71 | 580.71 | 0.70% | 720,202 |
| Dec 30, 2025 | 577.35 | 584.98 | 575.77 | 576.68 | 576.68 | -0.78% | 781,033 |
| Dec 29, 2025 | 583.88 | 586.53 | 577.30 | 581.19 | 581.19 | -0.54% | 1,322,375 |
| Dec 26, 2025 | 585.07 | 588.52 | 580.02 | 584.35 | 584.35 | -0.38% | 565,251 |
| Dec 24, 2025 | 576.59 | 587.91 | 576.31 | 586.57 | 586.57 | 1.24% | 665,166 |
| Dec 23, 2025 | 580.55 | 581.81 | 578.00 | 579.39 | 579.39 | 0.10% | 670,215 |
| Dec 22, 2025 | 580.00 | 585.00 | 576.59 | 578.80 | 578.80 | -0.58% | 1,285,106 |
| Dec 19, 2025 | 571.19 | 587.93 | 568.00 | 582.16 | 582.16 | 3.25% | 1,966,497 |
| Dec 18, 2025 | 569.75 | 576.70 | 562.72 | 563.82 | 563.82 | -0.43% | 1,368,556 |
| Dec 17, 2025 | 580.00 | 588.00 | 562.28 | 566.23 | 566.23 | -2.22% | 1,935,945 |
| Dec 16, 2025 | 575.00 | 582.50 | 563.30 | 579.07 | 579.07 | 0.33% | 1,593,658 |
| Dec 15, 2025 | 595.75 | 596.99 | 573.08 | 577.15 | 577.15 | -3.45% | 1,775,213 |
| Dec 12, 2025 | 598.90 | 606.49 | 597.05 | 597.80 | 597.80 | -0.18% | 1,570,412 |
| Dec 11, 2025 | 606.80 | 619.96 | 598.08 | 598.87 | 598.87 | -1.73% | 1,754,495 |
| Dec 10, 2025 | 590.00 | 609.59 | 584.99 | 609.41 | 609.41 | 3.35% | 2,953,683 |
| Dec 9, 2025 | 577.00 | 596.21 | 574.00 | 589.67 | 589.67 | 3.03% | 3,067,469 |
| Dec 8, 2025 | 566.00 | 572.57 | 548.73 | 572.35 | 572.35 | 1.31% | 2,698,843 |
| Dec 5, 2025 | 562.99 | 576.79 | 559.78 | 564.93 | 564.93 | 0.71% | 1,883,514 |
| Dec 4, 2025 | 557.22 | 561.08 | 550.12 | 560.97 | 560.97 | 0.68% | 2,293,998 |
| Dec 3, 2025 | 572.91 | 575.00 | 554.24 | 557.17 | 557.17 | -3.40% | 2,883,775 |
| Dec 2, 2025 | 580.19 | 582.00 | 573.43 | 576.79 | 576.79 | -0.36% | 1,855,597 |
| Dec 1, 2025 | 594.16 | 595.43 | 576.77 | 578.89 | 578.89 | -3.34% | 2,278,863 |
| Nov 28, 2025 | 596.62 | 603.19 | 591.17 | 598.87 | 598.87 | 1.04% | 810,570 |
| Nov 26, 2025 | 590.00 | 601.02 | 587.96 | 592.69 | 592.69 | 1.23% | 1,916,806 |
| Nov 25, 2025 | 596.68 | 602.37 | 577.78 | 585.47 | 585.47 | 0.08% | 2,683,443 |
| Nov 24, 2025 | 582.61 | 586.17 | 567.53 | 584.98 | 584.98 | 0.23% | 4,137,584 |
| Nov 21, 2025 | 585.00 | 592.81 | 581.45 | 583.61 | 583.61 | -0.95% | 2,035,442 |
| Nov 20, 2025 | 619.65 | 622.75 | 587.07 | 589.23 | 589.23 | -4.74% | 2,498,922 |
| Nov 19, 2025 | 636.00 | 639.11 | 617.02 | 618.53 | 618.53 | -2.82% | 958,931 |
| Nov 18, 2025 | 634.23 | 641.66 | 625.63 | 636.45 | 636.45 | -0.65% | 982,816 |
| Nov 17, 2025 | 633.26 | 644.57 | 629.00 | 640.62 | 640.62 | 0.77% | 1,343,065 |
| Nov 14, 2025 | 637.79 | 654.68 | 633.11 | 635.75 | 635.75 | -1.48% | 1,440,764 |
| Nov 13, 2025 | 651.01 | 668.50 | 637.50 | 645.33 | 645.33 | -0.39% | 2,067,328 |
| Nov 12, 2025 | 641.11 | 654.60 | 631.10 | 647.87 | 647.87 | 1.30% | 1,327,859 |
| Nov 11, 2025 | 620.56 | 641.62 | 620.48 | 639.58 | 639.58 | 2.67% | 1,217,577 |
| Nov 10, 2025 | 620.00 | 626.66 | 614.79 | 622.93 | 622.93 | 0.98% | 1,658,716 |
| Nov 7, 2025 | 610.46 | 620.65 | 606.21 | 616.91 | 616.91 | -0.21% | 1,845,524 |
| Nov 6, 2025 | 620.00 | 629.80 | 611.68 | 618.20 | 618.20 | -0.29% | 1,839,856 |
| Nov 5, 2025 | 626.00 | 650.74 | 617.00 | 620.00 | 620.00 | -1.52% | 2,131,380 |
| Nov 4, 2025 | 625.18 | 650.58 | 603.15 | 629.60 | 629.60 | -2.25% | 4,318,433 |
| Nov 3, 2025 | 653.15 | 661.69 | 640.56 | 644.09 | 644.09 | -1.71% | 3,972,503 |
| Oct 31, 2025 | 661.88 | 668.17 | 654.84 | 655.32 | 655.32 | -0.21% | 1,609,875 |
| Oct 30, 2025 | 661.99 | 670.42 | 651.56 | 656.68 | 656.68 | -1.35% | 1,165,688 |
| Oct 29, 2025 | 651.43 | 673.16 | 650.94 | 665.67 | 665.67 | 1.87% | 1,590,806 |