Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
712.80
+4.15 (0.59%)
Sep 25, 2025, 3:49 PM EDT - Market open
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 698.76 | 719.19 | 695.97 | 716.78 | - | 1.15% | 752,976 |
| Sep 24, 2025 | 715.35 | 719.74 | 699.32 | 708.65 | 708.65 | -1.43% | 1,405,694 |
| Sep 23, 2025 | 736.14 | 740.00 | 716.85 | 718.94 | 718.94 | -2.65% | 991,755 |
| Sep 22, 2025 | 730.25 | 740.20 | 726.72 | 738.53 | 738.53 | 0.49% | 989,179 |
| Sep 19, 2025 | 730.92 | 738.87 | 728.17 | 734.92 | 734.92 | 0.11% | 1,546,037 |
| Sep 18, 2025 | 715.00 | 745.00 | 711.34 | 734.12 | 734.12 | 3.81% | 2,515,064 |
| Sep 17, 2025 | 706.23 | 710.20 | 688.96 | 707.19 | 707.19 | 0.44% | 1,156,150 |
| Sep 16, 2025 | 715.00 | 715.00 | 693.70 | 704.06 | 704.06 | 0.14% | 1,573,668 |
| Sep 15, 2025 | 698.87 | 712.00 | 696.40 | 703.10 | 703.10 | 0.96% | 1,221,276 |
| Sep 12, 2025 | 691.87 | 697.80 | 686.00 | 696.40 | 696.40 | 0.88% | 1,170,558 |
| Sep 11, 2025 | 701.13 | 703.50 | 677.07 | 690.31 | 690.31 | -1.96% | 2,153,728 |
| Sep 10, 2025 | 720.78 | 725.00 | 700.00 | 704.09 | 704.09 | -2.10% | 1,181,022 |
| Sep 9, 2025 | 715.57 | 727.00 | 710.49 | 719.16 | 719.16 | 0.12% | 945,638 |
| Sep 8, 2025 | 710.90 | 720.55 | 706.31 | 718.28 | 718.28 | 1.57% | 1,183,444 |
| Sep 5, 2025 | 711.00 | 716.50 | 690.32 | 707.19 | 707.19 | 0.47% | 1,211,479 |
| Sep 4, 2025 | 694.20 | 707.65 | 694.15 | 703.85 | 703.85 | 0.93% | 1,336,944 |
| Sep 3, 2025 | 693.69 | 711.18 | 689.10 | 697.33 | 697.33 | 1.12% | 1,122,907 |
| Sep 2, 2025 | 669.81 | 691.70 | 663.06 | 689.62 | 689.62 | 1.14% | 1,044,706 |
| Aug 29, 2025 | 688.96 | 690.89 | 673.50 | 681.88 | 681.88 | -0.86% | 1,004,480 |
| Aug 28, 2025 | 691.73 | 695.78 | 682.32 | 687.80 | 687.80 | -0.75% | 1,017,159 |
| Aug 27, 2025 | 694.06 | 699.37 | 686.91 | 692.99 | 692.99 | -0.50% | 901,880 |
| Aug 26, 2025 | 694.79 | 698.34 | 680.70 | 696.47 | 696.47 | 0.24% | 1,731,531 |
| Aug 25, 2025 | 699.09 | 714.80 | 694.10 | 694.79 | 694.79 | 0.26% | 1,270,293 |
| Aug 22, 2025 | 690.00 | 701.09 | 685.09 | 692.99 | 692.99 | 0.51% | 937,181 |
| Aug 21, 2025 | 703.79 | 704.00 | 679.99 | 689.47 | 689.47 | -2.03% | 1,614,493 |
| Aug 20, 2025 | 715.54 | 718.65 | 688.50 | 703.79 | 703.79 | -2.16% | 1,566,835 |
| Aug 19, 2025 | 725.00 | 736.68 | 719.16 | 719.35 | 719.35 | -1.20% | 1,568,211 |
| Aug 18, 2025 | 734.00 | 743.78 | 723.00 | 728.07 | 728.07 | -0.65% | 1,477,151 |
| Aug 15, 2025 | 725.00 | 748.30 | 721.00 | 732.81 | 732.81 | 4.91% | 3,005,971 |
| Aug 14, 2025 | 693.71 | 707.17 | 687.01 | 698.50 | 698.50 | 0.50% | 1,423,767 |
| Aug 13, 2025 | 689.72 | 695.63 | 682.09 | 695.00 | 695.00 | 0.82% | 1,360,257 |
| Aug 12, 2025 | 694.15 | 695.35 | 673.77 | 689.35 | 689.35 | 0.02% | 1,142,136 |
| Aug 11, 2025 | 705.00 | 705.00 | 689.22 | 689.23 | 689.23 | -2.36% | 1,314,345 |
| Aug 8, 2025 | 692.92 | 717.27 | 690.50 | 705.89 | 705.89 | 2.79% | 2,361,986 |
| Aug 7, 2025 | 668.00 | 690.41 | 668.00 | 686.74 | 686.74 | 2.99% | 2,444,948 |
| Aug 6, 2025 | 651.78 | 667.24 | 645.97 | 666.81 | 666.81 | 3.06% | 2,208,167 |
| Aug 5, 2025 | 655.00 | 659.65 | 637.43 | 647.00 | 647.00 | -1.76% | 2,135,927 |
| Aug 4, 2025 | 661.00 | 677.00 | 658.58 | 658.59 | 658.59 | 5.01% | 3,764,875 |
| Aug 1, 2025 | 622.00 | 641.25 | 618.92 | 627.15 | 627.15 | 0.10% | 2,531,546 |
| Jul 31, 2025 | 654.81 | 662.00 | 624.50 | 626.54 | 626.54 | -3.68% | 3,678,684 |
| Jul 30, 2025 | 623.00 | 657.78 | 619.00 | 650.47 | 650.47 | 4.91% | 5,872,186 |
| Jul 29, 2025 | 657.53 | 663.99 | 615.63 | 620.01 | 620.01 | -11.55% | 11,468,148 |
| Jul 28, 2025 | 686.22 | 710.00 | 686.07 | 700.98 | 700.98 | 1.14% | 2,030,399 |
| Jul 25, 2025 | 681.53 | 702.30 | 678.73 | 693.10 | 693.10 | 1.71% | 1,757,532 |
| Jul 24, 2025 | 694.15 | 699.50 | 678.19 | 681.42 | 681.42 | 1.03% | 1,906,040 |
| Jul 23, 2025 | 680.00 | 680.00 | 665.25 | 674.46 | 674.46 | -0.19% | 2,190,334 |
| Jul 22, 2025 | 709.49 | 713.17 | 674.99 | 675.74 | 675.74 | -4.41% | 2,041,674 |
| Jul 21, 2025 | 692.75 | 707.51 | 689.13 | 706.88 | 706.88 | 1.64% | 1,296,378 |
| Jul 18, 2025 | 713.15 | 719.00 | 685.47 | 695.48 | 695.48 | -3.53% | 2,149,882 |
| Jul 17, 2025 | 703.08 | 724.78 | 693.48 | 720.91 | 720.91 | 2.18% | 1,658,809 |