Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
527.99
+3.99 (0.76%)
Mar 17, 2026, 1:50 PM EDT - Market open
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 527.30 | 542.00 | 527.30 | 529.07 | - | 0.97% | 648,409 |
| Mar 16, 2026 | 512.93 | 527.66 | 512.37 | 524.00 | 524.00 | 1.54% | 1,059,000 |
| Mar 13, 2026 | 511.68 | 519.55 | 506.35 | 516.06 | 516.06 | 1.27% | 1,162,307 |
| Mar 12, 2026 | 521.00 | 528.00 | 508.00 | 509.59 | 509.59 | -0.93% | 1,865,864 |
| Mar 11, 2026 | 532.81 | 536.99 | 513.82 | 514.37 | 514.37 | -3.00% | 1,903,572 |
| Mar 10, 2026 | 547.07 | 547.07 | 528.66 | 530.26 | 530.26 | -2.68% | 1,966,708 |
| Mar 9, 2026 | 552.87 | 570.64 | 544.30 | 544.88 | 544.88 | -3.59% | 3,039,477 |
| Mar 6, 2026 | 552.00 | 568.40 | 545.00 | 565.19 | 565.19 | 2.37% | 2,620,973 |
| Mar 5, 2026 | 537.50 | 554.44 | 533.11 | 552.12 | 552.12 | 3.38% | 3,090,115 |
| Mar 4, 2026 | 522.98 | 543.41 | 521.09 | 534.09 | 534.09 | 2.72% | 3,456,347 |
| Mar 3, 2026 | 495.75 | 529.42 | 492.00 | 519.96 | 519.96 | 2.50% | 2,750,977 |
| Mar 2, 2026 | 505.35 | 517.09 | 498.90 | 507.28 | 507.28 | -1.49% | 1,871,549 |
| Feb 27, 2026 | 490.89 | 515.98 | 490.89 | 514.94 | 514.94 | 3.89% | 3,960,043 |
| Feb 26, 2026 | 469.00 | 498.99 | 464.05 | 495.65 | 495.65 | 6.99% | 3,349,301 |
| Feb 25, 2026 | 460.32 | 470.05 | 453.68 | 463.28 | 463.28 | -0.51% | 2,390,857 |
| Feb 24, 2026 | 462.50 | 481.83 | 454.00 | 465.66 | 465.66 | -0.46% | 2,538,658 |
| Feb 23, 2026 | 483.78 | 487.32 | 466.20 | 467.83 | 467.83 | -4.64% | 2,039,911 |
| Feb 20, 2026 | 485.33 | 497.52 | 481.67 | 490.60 | 490.60 | 1.09% | 2,104,247 |
| Feb 19, 2026 | 481.21 | 492.65 | 481.09 | 485.29 | 485.29 | 1.61% | 2,418,995 |
| Feb 18, 2026 | 469.33 | 487.23 | 460.00 | 477.58 | 477.58 | 3.19% | 3,896,898 |
| Feb 17, 2026 | 461.95 | 472.90 | 455.34 | 462.82 | 462.82 | 0.98% | 3,166,096 |
| Feb 13, 2026 | 448.51 | 462.00 | 443.29 | 458.34 | 458.34 | 2.82% | 3,640,431 |
| Feb 12, 2026 | 479.18 | 481.46 | 438.00 | 445.79 | 445.79 | -8.49% | 6,888,337 |
| Feb 11, 2026 | 489.74 | 504.83 | 480.29 | 487.17 | 487.17 | 2.34% | 5,385,750 |
| Feb 10, 2026 | 462.78 | 495.94 | 462.78 | 476.02 | 476.02 | 14.75% | 10,784,187 |
| Feb 9, 2026 | 430.82 | 431.99 | 410.21 | 414.84 | 414.84 | -1.84% | 4,696,224 |
| Feb 6, 2026 | 423.83 | 426.62 | 408.11 | 422.61 | 422.61 | 2.39% | 5,223,263 |
| Feb 5, 2026 | 436.88 | 440.00 | 405.00 | 412.75 | 412.75 | -6.31% | 6,732,839 |
| Feb 4, 2026 | 465.00 | 466.34 | 438.71 | 440.53 | 440.53 | -7.06% | 6,717,972 |
| Feb 3, 2026 | 504.75 | 507.45 | 464.24 | 473.99 | 473.99 | -6.80% | 4,393,501 |
| Feb 2, 2026 | 497.02 | 512.28 | 495.53 | 508.58 | 508.58 | 1.64% | 1,713,437 |
| Jan 30, 2026 | 509.68 | 515.12 | 498.12 | 500.35 | 500.35 | -0.71% | 1,718,982 |
| Jan 29, 2026 | 502.68 | 505.97 | 493.31 | 503.92 | 503.92 | -0.94% | 1,960,673 |
| Jan 28, 2026 | 512.34 | 519.02 | 507.13 | 508.70 | 508.70 | -0.59% | 1,761,749 |
| Jan 27, 2026 | 512.49 | 518.48 | 510.11 | 511.70 | 511.70 | -0.18% | 1,669,959 |
| Jan 26, 2026 | 516.02 | 520.00 | 511.70 | 512.60 | 512.60 | -0.12% | 1,914,678 |
| Jan 23, 2026 | 510.63 | 516.98 | 505.90 | 513.21 | 513.21 | 2.92% | 2,895,178 |
| Jan 22, 2026 | 505.50 | 506.26 | 491.30 | 498.64 | 498.64 | -0.71% | 2,481,471 |
| Jan 21, 2026 | 509.00 | 512.31 | 495.82 | 502.19 | 502.19 | -1.79% | 3,496,144 |
| Jan 20, 2026 | 504.26 | 514.98 | 503.54 | 511.33 | 511.33 | 1.35% | 2,766,265 |
| Jan 16, 2026 | 508.00 | 511.13 | 500.82 | 504.50 | 504.50 | -0.70% | 3,703,978 |
| Jan 15, 2026 | 542.35 | 548.55 | 505.43 | 508.04 | 508.04 | -3.95% | 5,352,490 |
| Jan 14, 2026 | 537.00 | 540.00 | 516.00 | 528.92 | 528.92 | -1.07% | 2,352,820 |
| Jan 13, 2026 | 536.71 | 540.00 | 527.17 | 534.64 | 534.64 | 0.88% | 3,126,312 |
| Jan 12, 2026 | 539.46 | 541.00 | 529.60 | 530.00 | 530.00 | -1.74% | 2,142,385 |
| Jan 9, 2026 | 553.58 | 554.35 | 536.13 | 539.37 | 539.37 | -2.58% | 3,600,749 |
| Jan 8, 2026 | 567.50 | 567.50 | 544.07 | 553.68 | 553.68 | -2.80% | 2,781,694 |
| Jan 7, 2026 | 570.00 | 580.20 | 566.00 | 569.62 | 569.62 | -0.32% | 1,292,217 |
| Jan 6, 2026 | 595.38 | 596.16 | 570.76 | 571.43 | 571.43 | -3.70% | 1,989,761 |
| Jan 5, 2026 | 582.25 | 609.20 | 579.87 | 593.39 | 593.39 | 3.20% | 2,703,545 |