Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
466.55
-1.28 (-0.27%)
Feb 24, 2026, 2:07 PM EST - Market open
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 462.50 | 481.83 | 454.00 | 467.69 | - | -0.03% | 1,815,001 |
| Feb 23, 2026 | 483.78 | 487.32 | 466.20 | 467.83 | 467.83 | -4.64% | 2,039,911 |
| Feb 20, 2026 | 485.33 | 497.52 | 481.67 | 490.60 | 490.60 | 1.09% | 2,104,247 |
| Feb 19, 2026 | 481.21 | 492.65 | 481.09 | 485.29 | 485.29 | 1.61% | 2,418,995 |
| Feb 18, 2026 | 469.33 | 487.23 | 460.00 | 477.58 | 477.58 | 3.19% | 3,896,898 |
| Feb 17, 2026 | 461.95 | 472.90 | 455.34 | 462.82 | 462.82 | 0.98% | 3,166,096 |
| Feb 13, 2026 | 448.51 | 462.00 | 443.29 | 458.34 | 458.34 | 2.82% | 3,640,431 |
| Feb 12, 2026 | 479.18 | 481.46 | 438.00 | 445.79 | 445.79 | -8.49% | 6,888,337 |
| Feb 11, 2026 | 489.74 | 504.83 | 480.29 | 487.17 | 487.17 | 2.34% | 5,385,750 |
| Feb 10, 2026 | 462.78 | 495.94 | 462.78 | 476.02 | 476.02 | 14.75% | 10,784,187 |
| Feb 9, 2026 | 430.82 | 431.99 | 410.21 | 414.84 | 414.84 | -1.84% | 4,696,224 |
| Feb 6, 2026 | 423.83 | 426.62 | 408.11 | 422.61 | 422.61 | 2.39% | 5,223,263 |
| Feb 5, 2026 | 436.88 | 440.00 | 405.00 | 412.75 | 412.75 | -6.31% | 6,732,839 |
| Feb 4, 2026 | 465.00 | 466.34 | 438.71 | 440.53 | 440.53 | -7.06% | 6,717,972 |
| Feb 3, 2026 | 504.75 | 507.45 | 464.24 | 473.99 | 473.99 | -6.80% | 4,393,501 |
| Feb 2, 2026 | 497.02 | 512.28 | 495.53 | 508.58 | 508.58 | 1.64% | 1,713,437 |
| Jan 30, 2026 | 509.68 | 515.12 | 498.12 | 500.35 | 500.35 | -0.71% | 1,718,982 |
| Jan 29, 2026 | 502.68 | 505.97 | 493.31 | 503.92 | 503.92 | -0.94% | 1,960,673 |
| Jan 28, 2026 | 512.34 | 519.02 | 507.13 | 508.70 | 508.70 | -0.59% | 1,761,749 |
| Jan 27, 2026 | 512.49 | 518.48 | 510.11 | 511.70 | 511.70 | -0.18% | 1,669,959 |
| Jan 26, 2026 | 516.02 | 520.00 | 511.70 | 512.60 | 512.60 | -0.12% | 1,914,678 |
| Jan 23, 2026 | 510.63 | 516.98 | 505.90 | 513.21 | 513.21 | 2.92% | 2,895,178 |
| Jan 22, 2026 | 505.50 | 506.26 | 491.30 | 498.64 | 498.64 | -0.71% | 2,481,471 |
| Jan 21, 2026 | 509.00 | 512.31 | 495.82 | 502.19 | 502.19 | -1.79% | 3,496,144 |
| Jan 20, 2026 | 504.26 | 514.98 | 503.54 | 511.33 | 511.33 | 1.35% | 2,766,265 |
| Jan 16, 2026 | 508.00 | 511.13 | 500.82 | 504.50 | 504.50 | -0.70% | 3,703,978 |
| Jan 15, 2026 | 542.35 | 548.55 | 505.43 | 508.04 | 508.04 | -3.95% | 5,352,490 |
| Jan 14, 2026 | 537.00 | 540.00 | 516.00 | 528.92 | 528.92 | -1.07% | 2,352,820 |
| Jan 13, 2026 | 536.71 | 540.00 | 527.17 | 534.64 | 534.64 | 0.88% | 3,126,312 |
| Jan 12, 2026 | 539.46 | 541.00 | 529.60 | 530.00 | 530.00 | -1.74% | 2,142,385 |
| Jan 9, 2026 | 553.58 | 554.35 | 536.13 | 539.37 | 539.37 | -2.58% | 3,600,749 |
| 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 |