Skip to main content
Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
460.88
+6.72 (1.48%)
At close: Dec 20, 2024, 4:00 PM
461.06
+0.18 (0.04%)
After-hours: Dec 20, 2024, 7:56 PM EST

Spotify Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024445.27464.47444.17460.88460.881.48%1,829,849
Dec 19, 2024453.92460.78450.01454.16454.161.23%1,858,703
Dec 18, 2024479.50482.67446.78448.65448.65-5.42%3,386,824
Dec 17, 2024479.91483.82471.70474.37474.37-2.17%1,915,549
Dec 16, 2024483.04490.67481.74484.90484.900.33%1,398,768
Dec 13, 2024479.59484.60474.54483.31483.310.67%1,432,067
Dec 12, 2024477.00487.82475.00480.11480.110.67%1,607,411
Dec 11, 2024474.98478.94469.51476.91476.911.13%1,949,000
Dec 10, 2024480.00488.43465.34471.58471.58-2.27%2,783,808
Dec 9, 2024496.52497.00481.00482.52482.52-3.23%2,903,300
Dec 6, 2024495.22499.02487.69498.63498.631.04%1,841,230
Dec 5, 2024492.60495.06480.66493.51493.51-1.77%2,241,048
Dec 4, 2024493.50506.47490.23502.38502.381.84%2,489,107
Dec 3, 2024477.28494.00477.00493.32493.322.72%2,160,300
Dec 2, 2024478.77482.38473.01480.27480.270.69%2,040,172
Nov 29, 2024475.72478.87473.33476.96476.960.36%981,200
Nov 27, 2024480.30484.29473.18475.24475.24-0.29%2,045,599
Nov 26, 2024477.55482.72474.34476.61476.61-0.99%2,660,800
Nov 25, 2024483.35485.46466.88481.38481.381.33%27,687,736
Nov 22, 2024471.81480.09469.49475.04475.040.92%2,296,207
Nov 21, 2024468.22473.62465.50470.70470.700.15%2,181,792
Nov 20, 2024467.78473.00460.65470.01470.011.33%2,386,422
Nov 19, 2024454.30465.21450.00463.83463.832.08%2,799,600
Nov 18, 2024460.64460.64452.49454.36454.36-0.86%2,950,200
Nov 15, 2024474.00474.00457.54458.32458.32-4.02%3,024,200
Nov 14, 2024471.00489.69466.36477.50477.502.17%5,040,200
Nov 13, 2024460.26473.00445.00467.37467.3711.42%12,048,800
Nov 12, 2024415.81420.00411.40419.48419.482.26%6,596,700
Nov 11, 2024405.11412.95404.79410.19410.192.37%3,289,900
Nov 8, 2024399.15405.93397.33400.68400.680.21%2,038,300
Nov 7, 2024399.00403.76391.42399.84399.842.22%2,694,520
Nov 6, 2024386.10392.12376.04391.16391.162.23%2,029,700
Nov 5, 2024380.27384.07378.38382.63382.631.30%1,019,523
Nov 4, 2024380.94383.75377.11377.73377.73-1.76%1,235,306
Nov 1, 2024382.51389.33380.63384.50384.50-0.16%1,545,700
Oct 31, 2024390.08393.74381.67385.10385.10-2.26%1,786,507
Oct 30, 2024391.68395.68389.14394.02394.020.71%1,345,900
Oct 29, 2024386.70397.20384.22391.23391.231.79%1,923,330
Oct 28, 2024388.00388.56381.10384.36384.361.37%1,301,100
Oct 25, 2024376.70383.00376.00379.16379.160.61%789,800
Oct 24, 2024382.00383.59376.03376.87376.87-0.78%897,600
Oct 23, 2024387.63388.73378.90379.84379.84-2.01%1,289,800
Oct 22, 2024381.99389.48381.80387.63387.631.51%1,945,600
Oct 21, 2024377.43382.55376.06381.86381.860.79%1,092,000
Oct 18, 2024370.00384.21369.42378.88378.883.31%1,681,000
Oct 17, 2024372.38373.99366.65366.75366.75-1.33%1,242,624
Oct 16, 2024375.00376.86368.41371.69371.69-0.24%997,206
Oct 15, 2024373.61374.20364.26372.60372.600.03%1,085,494
Oct 14, 2024375.00377.18370.23372.50372.50-0.32%949,663
Oct 11, 2024379.11380.00373.39373.70373.70-1.14%1,260,700
Oct 10, 2024375.00382.77375.00378.00378.001.07%1,681,037
Oct 9, 2024370.00376.14368.35373.98373.980.97%1,061,222
Oct 8, 2024366.58371.95365.03370.38370.382.05%1,023,544
Oct 7, 2024369.36371.00362.31362.95362.95-2.29%1,749,213
Oct 4, 2024376.38379.48368.11371.45371.45-0.31%1,095,140
Oct 3, 2024372.57376.69371.74372.60372.60-0.57%947,000
Oct 2, 2024374.46377.37371.53374.75374.75-0.17%1,504,724
Oct 1, 2024370.49375.66367.93375.40375.401.86%1,565,937
Sep 30, 2024369.05373.38366.25368.53368.53-0.18%1,553,557
Sep 27, 2024376.76377.41365.91369.20369.20-2.63%2,904,200
Sep 26, 2024386.72389.23373.08379.16379.16-1.25%1,781,106
Sep 25, 2024377.80386.96375.71383.96383.960.95%1,667,501
Sep 24, 2024374.83382.60371.00380.36380.363.08%2,547,800
Sep 23, 2024367.00371.11363.53369.01369.011.05%1,777,830
Sep 20, 2024363.82366.79362.00365.17365.171.37%1,434,100
Sep 19, 2024350.00368.29348.96360.22360.224.72%2,811,800
Sep 18, 2024342.85346.82340.37343.97343.970.53%1,150,200
Sep 17, 2024341.04346.98339.28342.15342.150.98%950,769
Sep 16, 2024343.02344.00337.15338.83338.830.28%1,129,750
Sep 13, 2024337.79344.52337.53337.90337.900.12%994,441
Sep 12, 2024338.25342.17337.13337.51337.510.25%944,148
Sep 11, 2024328.11337.23326.00336.66336.662.95%1,058,835
Sep 10, 2024326.52328.15324.16327.00327.000.90%741,454
Sep 9, 2024324.50329.04322.35324.07324.070.40%828,229
Sep 6, 2024331.26331.92319.07322.77322.77-1.78%1,162,300
Sep 5, 2024323.38329.60322.62328.63328.63-0.19%1,542,600
Sep 4, 2024327.80336.38327.07329.25329.250.20%825,875
Sep 3, 2024340.05342.40326.10328.60328.60-4.16%1,632,800
Aug 30, 2024341.17343.51337.47342.88342.880.63%1,077,146
Aug 29, 2024338.80344.50338.80340.73340.730.94%1,453,065
Aug 28, 2024338.31339.54334.09337.56337.56-0.56%976,900
Aug 27, 2024333.51343.26333.00339.47339.471.01%1,412,934
Aug 26, 2024342.50343.81333.61336.07336.07-1.87%1,184,600
Aug 23, 2024342.41347.98340.18342.49342.490.08%1,490,342
Aug 22, 2024345.01350.32340.52342.20342.20-0.43%1,706,719
Aug 21, 2024345.16347.86343.31343.69343.69-0.75%1,756,400
Aug 20, 2024346.55348.85342.75346.28346.280.46%1,557,049
Aug 19, 2024335.00346.17334.57344.69344.692.17%2,043,212
Aug 16, 2024335.21338.91332.82337.38337.380.53%1,513,287
Aug 15, 2024337.00341.64333.91335.59335.590.37%2,115,600
Aug 14, 2024335.99338.51332.37334.35334.35-0.12%1,831,135
Aug 13, 2024339.00340.31333.80334.74334.74-1.65%2,081,347
Aug 12, 2024340.00343.43336.51340.36340.360.14%918,955
Aug 9, 2024337.27343.28333.67339.90339.900.47%1,213,055
Aug 8, 2024328.20339.49324.36338.32338.324.63%1,445,100
Aug 7, 2024329.00335.36323.16323.34323.34-1.21%1,320,726
Aug 6, 2024323.99330.72320.38327.30327.301.01%1,540,300
Aug 5, 2024302.01325.59300.57324.03324.03-2.06%3,183,833
Aug 2, 2024326.41332.40318.75330.85330.85-1.68%2,977,814
Aug 1, 2024345.09359.38335.01336.50336.50-2.16%2,642,530