Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
674.50
+3.20 (0.48%)
Oct 16, 2025, 10:20 AM EDT - Market open
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 689.84 | 689.84 | 670.81 | 675.05 | - | 0.56% | 1,103,691 |
| Oct 15, 2025 | 689.84 | 689.84 | 670.81 | 671.30 | 671.30 | -1.79% | 1,103,694 |
| Oct 14, 2025 | 684.76 | 700.12 | 674.94 | 683.51 | 683.51 | -1.23% | 1,214,893 |
| Oct 13, 2025 | 680.08 | 694.97 | 675.27 | 692.04 | 692.04 | 0.98% | 1,038,990 |
| Oct 10, 2025 | 673.72 | 689.55 | 670.00 | 685.29 | 685.29 | 1.73% | 1,377,250 |
| Oct 9, 2025 | 673.70 | 675.04 | 666.00 | 673.66 | 673.66 | -0.16% | 1,164,659 |
| Oct 8, 2025 | 689.38 | 696.50 | 673.50 | 674.75 | 674.75 | -0.84% | 1,431,566 |
| Oct 7, 2025 | 679.98 | 683.00 | 670.50 | 680.44 | 680.44 | 0.02% | 1,255,718 |
| Oct 6, 2025 | 684.27 | 698.85 | 675.45 | 680.28 | 680.28 | -0.03% | 1,289,524 |
| Oct 3, 2025 | 706.44 | 708.55 | 680.24 | 680.50 | 680.50 | -3.79% | 1,731,800 |
| Oct 2, 2025 | 700.00 | 716.86 | 698.49 | 707.30 | 707.30 | 0.94% | 1,347,175 |
| Oct 1, 2025 | 699.50 | 721.67 | 697.78 | 700.68 | 700.68 | 0.38% | 2,172,340 |
| Sep 30, 2025 | 705.26 | 711.00 | 677.99 | 698.00 | 698.00 | -4.18% | 4,130,566 |
| Sep 29, 2025 | 726.91 | 740.00 | 720.28 | 728.47 | 728.47 | 1.67% | 965,761 |
| Sep 26, 2025 | 712.62 | 716.53 | 704.44 | 716.53 | 716.53 | 0.55% | 1,198,582 |
| Sep 25, 2025 | 698.76 | 719.75 | 695.97 | 712.62 | 712.62 | 0.56% | 1,238,285 |
| 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 |