Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
697.33
+7.71 (1.12%)
Sep 3, 2025, 4:00 PM - Market closed

Spotify Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025693.69711.18689.10697.33697.331.12%1,122,907
Sep 2, 2025669.81691.70663.06689.62689.621.14%1,044,706
Aug 29, 2025688.96690.89673.50681.88681.88-0.86%1,004,480
Aug 28, 2025691.73695.78682.32687.80687.80-0.75%1,017,159
Aug 27, 2025694.06699.37686.91692.99692.99-0.50%901,880
Aug 26, 2025694.79698.34680.70696.47696.470.24%1,731,531
Aug 25, 2025699.09714.80694.10694.79694.790.26%1,270,293
Aug 22, 2025690.00701.09685.09692.99692.990.51%937,181
Aug 21, 2025703.79704.00679.99689.47689.47-2.03%1,614,493
Aug 20, 2025715.54718.65688.50703.79703.79-2.16%1,566,835
Aug 19, 2025725.00736.68719.16719.35719.35-1.20%1,568,211
Aug 18, 2025734.00743.78723.00728.07728.07-0.65%1,477,151
Aug 15, 2025725.00748.30721.00732.81732.814.91%3,005,971
Aug 14, 2025693.71707.17687.01698.50698.500.50%1,423,767
Aug 13, 2025689.72695.63682.09695.00695.000.82%1,360,257
Aug 12, 2025694.15695.35673.77689.35689.350.02%1,142,136
Aug 11, 2025705.00705.00689.22689.23689.23-2.36%1,314,345
Aug 8, 2025692.92717.27690.50705.89705.892.79%2,361,986
Aug 7, 2025668.00690.41668.00686.74686.742.99%2,444,948
Aug 6, 2025651.78667.24645.97666.81666.813.06%2,208,167
Aug 5, 2025655.00659.65637.43647.00647.00-1.76%2,135,927
Aug 4, 2025661.00677.00658.58658.59658.595.01%3,764,875
Aug 1, 2025622.00641.25618.92627.15627.150.10%2,531,546
Jul 31, 2025654.81662.00624.50626.54626.54-3.68%3,678,684
Jul 30, 2025623.00657.78619.00650.47650.474.91%5,872,186
Jul 29, 2025657.53663.99615.63620.01620.01-11.55%11,468,148
Jul 28, 2025686.22710.00686.07700.98700.981.14%2,030,399
Jul 25, 2025681.53702.30678.73693.10693.101.71%1,757,532
Jul 24, 2025694.15699.50678.19681.42681.421.03%1,906,040
Jul 23, 2025680.00680.00665.25674.46674.46-0.19%2,190,334
Jul 22, 2025709.49713.17674.99675.74675.74-4.41%2,041,674
Jul 21, 2025692.75707.51689.13706.88706.881.64%1,296,378
Jul 18, 2025713.15719.00685.47695.48695.48-3.53%2,149,882
Jul 17, 2025703.08724.78693.48720.91720.912.18%1,658,809
Jul 16, 2025705.49712.85698.64705.55705.55-0.69%1,337,145
Jul 15, 2025717.49718.24696.66710.46710.46-0.98%1,809,742
Jul 14, 2025711.89723.87707.15717.49717.491.18%1,257,006
Jul 11, 2025709.00714.10699.83709.15709.15-0.11%1,267,747
Jul 10, 2025720.57726.82699.00709.95709.95-1.69%1,338,494
Jul 9, 2025722.44731.98713.50722.12722.120.10%1,362,432
Jul 8, 2025738.45743.99709.99721.39721.39-2.02%1,774,509
Jul 7, 2025721.72737.69712.00736.29736.291.55%1,556,397
Jul 3, 2025713.00725.55704.55725.05725.052.19%1,078,903
Jul 2, 2025725.00734.00703.98709.50709.50-1.78%2,788,473
Jul 1, 2025766.93769.71718.03722.35722.35-5.86%2,725,725
Jun 30, 2025776.99778.33750.28767.34767.34-0.68%1,933,251
Jun 27, 2025780.30785.00767.02772.60772.60-0.43%2,793,907
Jun 26, 2025744.58777.39742.63775.90775.905.38%2,555,256
Jun 25, 2025752.70759.17735.61736.30736.30-1.81%1,159,632
Jun 24, 2025733.90754.21729.80749.91749.912.57%1,591,104