Skip to main content
Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
379.16
+2.29 (0.61%)
At close: Oct 25, 2024, 4:00 PM
377.62
-1.54 (-0.41%)
After-hours: Oct 25, 2024, 7:48 PM EDT

Spotify Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 25, 2024376.70383.00376.00379.16379.160.61%788,050
Oct 24, 2024382.00383.59376.03376.87376.87-0.78%897,584
Oct 23, 2024387.63388.73378.90379.84379.84-2.01%1,289,776
Oct 22, 2024381.99389.48381.80387.63387.631.48%1,945,597
Oct 21, 2024377.43382.55376.06381.97381.970.82%1,091,979
Oct 18, 2024370.00384.21369.42378.88378.883.31%1,680,980
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%1,260,659
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%946,987
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%2,904,197
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%2,547,763
Sep 23, 2024367.00371.11363.53369.01369.011.05%1,777,830
Sep 20, 2024363.82366.79362.00365.17365.171.37%1,434,068
Sep 19, 2024350.00368.29348.96360.22360.224.72%2,811,760
Sep 18, 2024342.85346.82340.37343.97343.970.53%1,150,172
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%1,162,291
Sep 5, 2024323.38329.60322.62328.63328.63-0.19%1,542,578
Sep 4, 2024327.80336.38327.07329.25329.250.20%825,533
Sep 3, 2024340.05342.40326.10328.60328.60-4.16%1,632,775
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%976,896
Aug 27, 2024333.51343.26333.00339.47339.471.01%1,412,934
Aug 26, 2024342.50343.81333.61336.07336.07-1.87%1,184,596
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%1,756,369
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%2,115,595
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%1,445,099
Aug 7, 2024329.00335.36323.16323.34323.34-1.21%1,320,726
Aug 6, 2024323.99330.72320.38327.30327.301.01%1,540,279
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
Jul 31, 2024334.05344.34330.14343.94343.944.11%2,118,003
Jul 30, 2024323.35334.65321.83330.35330.352.04%2,508,339
Jul 29, 2024323.74328.07319.73323.74323.740.58%1,736,792
Jul 26, 2024330.42331.37320.20321.88321.88-2.15%1,986,644
Jul 25, 2024336.82341.00324.08328.95328.95-2.25%2,716,343
Jul 24, 2024333.62346.23328.76336.52336.521.73%5,691,169
Jul 23, 2024339.50343.40326.50330.79330.7911.96%6,669,226
Jul 22, 2024298.00300.72290.13295.45295.450.12%3,122,106
Jul 19, 2024292.23298.38290.50295.09295.091.70%1,782,350
Jul 18, 2024296.66298.32288.07290.16290.16-1.55%1,817,298
Jul 17, 2024294.79299.38290.87294.74294.74-1.26%1,982,063
Jul 16, 2024303.78304.87294.85298.50298.50-1.21%1,424,739
Jul 15, 2024302.27308.12299.40302.15302.15-0.04%1,145,499
Jul 12, 2024302.13307.44300.39302.27302.270.43%1,244,537
Jul 11, 2024312.73314.02297.11300.98300.98-1.31%2,288,379
Jul 10, 2024308.00312.31304.85304.99304.99-2.11%2,220,271
Jul 9, 2024315.26315.43310.64311.55311.55-0.69%1,448,723
Jul 8, 2024321.94322.00309.01313.71313.71-0.99%1,733,408
Jul 5, 2024315.00317.09313.53316.85316.850.65%939,759
Jul 3, 2024315.30316.08311.01314.80314.80-0.24%661,797
Jul 2, 2024314.02316.65309.43315.55315.550.54%913,308
Jul 1, 2024313.64314.42306.81313.84313.840.02%1,080,524
Jun 28, 2024315.39317.99306.21313.79313.79-0.50%4,934,951
Jun 27, 2024319.29324.56314.24315.38315.38-1.12%1,492,581
Jun 26, 2024320.00322.00316.19318.96318.96-0.72%1,245,607
Jun 25, 2024317.91322.73312.62321.28321.282.00%1,040,853
Jun 24, 2024317.74319.50310.67314.99314.99-0.87%1,485,067
Jun 21, 2024311.71319.04308.40317.74317.741.23%1,399,924
Jun 20, 2024311.64317.30310.65313.89313.891.29%1,476,162
Jun 18, 2024310.00312.31305.49309.90309.90-0.42%1,218,652
Jun 17, 2024312.67317.45310.88311.22311.22-0.58%1,326,030
Jun 14, 2024307.23316.70305.85313.02313.022.29%2,047,135
Jun 13, 2024313.14314.84300.79306.01306.01-3.00%2,135,640
Jun 12, 2024311.00316.11309.29315.49315.491.77%1,139,403
Jun 11, 2024319.00319.38306.08310.00310.000.32%1,808,771
Jun 10, 2024309.46312.16305.37309.00309.000.26%1,547,978
Jun 7, 2024318.99319.05307.67308.21308.21-3.54%2,137,706
Jun 6, 2024325.00328.63318.10319.51319.51-1.61%1,229,189
Jun 5, 2024326.55331.08322.55324.75324.75-0.59%1,822,724