Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
561.16
-19.06 (-3.28%)
At close: Mar 28, 2025, 4:00 PM
558.91
-2.25 (-0.40%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 576.67 | 590.83 | 556.00 | 561.16 | 561.16 | -3.28% | 1,835,534 |
| Mar 27, 2025 | 569.15 | 588.73 | 562.57 | 580.22 | 580.22 | 0.67% | 2,206,142 |
| Mar 26, 2025 | 607.58 | 610.02 | 574.96 | 576.35 | 576.35 | -6.42% | 2,827,665 |
| Mar 25, 2025 | 606.87 | 621.20 | 606.00 | 615.88 | 615.88 | 1.85% | 1,573,443 |
| Mar 24, 2025 | 617.00 | 618.14 | 597.09 | 604.71 | 604.71 | 0.80% | 1,923,078 |
| Mar 21, 2025 | 591.87 | 603.21 | 586.65 | 599.94 | 599.94 | 0.91% | 2,544,198 |
| Mar 20, 2025 | 580.00 | 598.16 | 580.00 | 594.55 | 594.55 | 1.42% | 2,526,690 |
| Mar 19, 2025 | 571.97 | 594.69 | 557.41 | 586.23 | 586.23 | 2.94% | 2,239,736 |
| Mar 18, 2025 | 593.30 | 603.20 | 564.00 | 569.48 | 569.48 | -4.68% | 2,288,737 |
| Mar 17, 2025 | 570.07 | 604.11 | 570.07 | 597.46 | 597.46 | 3.94% | 2,802,947 |
| Mar 14, 2025 | 548.26 | 576.62 | 546.95 | 574.79 | 574.79 | 6.86% | 3,240,392 |
| Mar 13, 2025 | 534.60 | 545.40 | 525.49 | 537.91 | 537.91 | 0.39% | 2,532,419 |
| Mar 12, 2025 | 544.46 | 552.66 | 524.15 | 535.84 | 535.84 | 5.39% | 3,695,454 |
| Mar 11, 2025 | 490.40 | 513.78 | 487.16 | 508.44 | 508.44 | 3.92% | 4,055,755 |
| Mar 10, 2025 | 508.12 | 513.20 | 483.65 | 489.24 | 489.24 | -8.05% | 5,799,766 |
| Mar 7, 2025 | 540.52 | 548.84 | 506.49 | 532.10 | 532.10 | -2.08% | 3,827,023 |
| Mar 6, 2025 | 570.01 | 581.34 | 534.22 | 543.41 | 543.41 | -7.40% | 2,964,348 |
| Mar 5, 2025 | 584.27 | 587.27 | 569.08 | 586.83 | 586.83 | 0.46% | 1,790,177 |
| Mar 4, 2025 | 588.25 | 590.71 | 560.10 | 584.14 | 584.14 | -2.62% | 2,987,516 |
| Mar 3, 2025 | 610.60 | 626.56 | 593.77 | 599.86 | 599.86 | -1.34% | 1,576,810 |
| Feb 28, 2025 | 584.25 | 609.92 | 580.00 | 608.01 | 608.01 | 2.92% | 4,531,895 |
| Feb 27, 2025 | 611.00 | 613.00 | 586.00 | 590.76 | 590.76 | -2.05% | 1,191,837 |
| Feb 26, 2025 | 595.62 | 608.53 | 592.89 | 603.13 | 603.13 | 2.47% | 2,629,946 |
| Feb 25, 2025 | 597.22 | 599.12 | 575.54 | 588.57 | 588.57 | -2.17% | 2,822,820 |
| Feb 24, 2025 | 612.30 | 621.91 | 592.98 | 601.61 | 601.61 | -0.95% | 2,078,629 |
| Feb 21, 2025 | 636.37 | 639.01 | 605.56 | 607.38 | 607.38 | -4.62% | 2,198,670 |
| Feb 20, 2025 | 635.50 | 638.79 | 615.15 | 636.77 | 636.77 | -0.93% | 1,907,651 |
| Feb 19, 2025 | 638.00 | 643.00 | 624.25 | 642.73 | 642.73 | 1.93% | 1,474,374 |
| Feb 18, 2025 | 639.04 | 646.98 | 625.64 | 630.56 | 630.56 | -1.19% | 1,934,356 |
| Feb 14, 2025 | 643.76 | 648.00 | 626.10 | 638.18 | 638.18 | -1.56% | 2,120,601 |
| Feb 13, 2025 | 647.12 | 652.63 | 640.05 | 648.32 | 648.32 | 1.21% | 1,630,535 |
| Feb 12, 2025 | 626.56 | 648.27 | 623.71 | 640.59 | 640.59 | 2.80% | 1,804,749 |
| Feb 11, 2025 | 628.00 | 635.45 | 619.00 | 623.15 | 623.15 | -2.28% | 1,662,124 |
| Feb 10, 2025 | 629.59 | 642.27 | 621.23 | 637.69 | 637.69 | 2.36% | 2,133,450 |
| Feb 7, 2025 | 628.37 | 632.45 | 620.69 | 622.99 | 622.99 | -0.46% | 2,318,501 |
| Feb 6, 2025 | 628.50 | 628.50 | 618.01 | 625.87 | 625.87 | -0.02% | 1,857,088 |
| Feb 5, 2025 | 608.85 | 630.77 | 607.30 | 626.00 | 626.00 | 0.68% | 4,609,123 |
| Feb 4, 2025 | 595.99 | 623.40 | 581.07 | 621.77 | 621.77 | 13.24% | 6,757,342 |
| Feb 3, 2025 | 538.92 | 554.70 | 534.89 | 549.08 | 549.08 | 0.10% | 2,536,322 |
| Jan 31, 2025 | 550.00 | 560.36 | 546.56 | 548.55 | 548.55 | -0.29% | 1,562,330 |
| Jan 30, 2025 | 544.00 | 558.31 | 541.59 | 550.13 | 550.13 | 2.10% | 2,045,476 |
| Jan 29, 2025 | 529.97 | 543.86 | 528.19 | 538.83 | 538.83 | 1.51% | 1,902,110 |
| Jan 28, 2025 | 518.00 | 537.00 | 510.72 | 530.80 | 530.80 | 3.27% | 2,243,645 |
| Jan 27, 2025 | 495.11 | 516.58 | 488.04 | 513.98 | 513.98 | 0.70% | 2,445,419 |
| Jan 24, 2025 | 507.82 | 512.01 | 501.48 | 510.43 | 510.43 | 1.78% | 1,778,329 |
| Jan 23, 2025 | 490.00 | 501.61 | 488.00 | 501.50 | 501.50 | 1.61% | 892,706 |
| Jan 22, 2025 | 509.00 | 510.84 | 493.03 | 493.56 | 493.56 | 1.24% | 1,867,070 |
| Jan 21, 2025 | 497.36 | 500.86 | 476.52 | 487.51 | 487.51 | 0.41% | 2,133,343 |
| 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 |