Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
681.42
+6.96 (1.03%)
At close: Jul 24, 2025, 4:00 PM
683.01
+1.59 (0.23%)
After-hours: Jul 24, 2025, 7:58 PM EDT
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 705.49 | 712.85 | 698.64 | 705.55 | 705.55 | -0.69% | 1,337,145 |
| Jul 15, 2025 | 717.49 | 718.24 | 696.66 | 710.46 | 710.46 | -0.98% | 1,809,742 |
| Jul 14, 2025 | 711.89 | 723.87 | 707.15 | 717.49 | 717.49 | 1.18% | 1,257,006 |
| Jul 11, 2025 | 709.00 | 714.10 | 699.83 | 709.15 | 709.15 | -0.11% | 1,267,747 |
| Jul 10, 2025 | 720.57 | 726.82 | 699.00 | 709.95 | 709.95 | -1.69% | 1,338,494 |
| Jul 9, 2025 | 722.44 | 731.98 | 713.50 | 722.12 | 722.12 | 0.10% | 1,362,432 |
| Jul 8, 2025 | 738.45 | 743.99 | 709.99 | 721.39 | 721.39 | -2.02% | 1,774,509 |
| Jul 7, 2025 | 721.72 | 737.69 | 712.00 | 736.29 | 736.29 | 1.55% | 1,556,397 |
| Jul 3, 2025 | 713.00 | 725.55 | 704.55 | 725.05 | 725.05 | 2.19% | 1,078,903 |
| Jul 2, 2025 | 725.00 | 734.00 | 703.98 | 709.50 | 709.50 | -1.78% | 2,788,473 |
| Jul 1, 2025 | 766.93 | 769.71 | 718.03 | 722.35 | 722.35 | -5.86% | 2,725,725 |
| Jun 30, 2025 | 776.99 | 778.33 | 750.28 | 767.34 | 767.34 | -0.68% | 1,933,251 |
| Jun 27, 2025 | 780.30 | 785.00 | 767.02 | 772.60 | 772.60 | -0.43% | 2,793,907 |
| Jun 26, 2025 | 744.58 | 777.39 | 742.63 | 775.90 | 775.90 | 5.38% | 2,555,256 |
| Jun 25, 2025 | 752.70 | 759.17 | 735.61 | 736.30 | 736.30 | -1.81% | 1,159,632 |
| Jun 24, 2025 | 733.90 | 754.21 | 729.80 | 749.91 | 749.91 | 2.57% | 1,591,104 |
| Jun 23, 2025 | 707.18 | 732.86 | 702.00 | 731.15 | 731.15 | 3.35% | 1,855,511 |
| Jun 20, 2025 | 714.50 | 723.71 | 706.91 | 707.42 | 707.42 | -0.39% | 1,528,746 |
| Jun 18, 2025 | 719.47 | 723.99 | 703.48 | 710.19 | 710.19 | -1.54% | 1,602,388 |
| Jun 17, 2025 | 717.55 | 728.80 | 710.71 | 721.28 | 721.28 | 0.80% | 1,099,357 |
| Jun 16, 2025 | 709.15 | 723.70 | 709.15 | 715.57 | 715.57 | 0.66% | 1,340,037 |
| Jun 13, 2025 | 694.76 | 710.89 | 691.21 | 710.85 | 710.85 | 1.14% | 1,125,775 |
| Jun 12, 2025 | 707.01 | 710.00 | 696.00 | 702.82 | 702.82 | -0.89% | 1,021,668 |
| Jun 11, 2025 | 695.00 | 714.71 | 692.00 | 709.14 | 709.14 | 2.28% | 1,238,556 |
| Jun 10, 2025 | 704.23 | 706.03 | 672.36 | 693.32 | 693.32 | -0.83% | 1,695,213 |
| Jun 9, 2025 | 708.69 | 710.86 | 689.59 | 699.11 | 699.11 | -1.85% | 1,145,516 |
| Jun 6, 2025 | 714.25 | 716.64 | 707.48 | 712.26 | 712.26 | -0.08% | 937,201 |
| Jun 5, 2025 | 704.18 | 717.87 | 700.92 | 712.82 | 712.82 | 1.67% | 2,006,615 |
| Jun 4, 2025 | 677.00 | 708.19 | 676.03 | 701.08 | 701.08 | 4.47% | 2,524,650 |
| Jun 3, 2025 | 675.76 | 678.57 | 665.90 | 671.07 | 671.07 | -0.14% | 1,496,994 |
| Jun 2, 2025 | 660.00 | 675.00 | 656.84 | 672.00 | 672.00 | 1.03% | 1,861,415 |
| May 30, 2025 | 645.00 | 669.26 | 637.20 | 665.14 | 665.14 | 4.47% | 3,167,384 |
| May 29, 2025 | 659.85 | 665.00 | 634.26 | 636.67 | 636.67 | -4.11% | 1,942,420 |
| May 28, 2025 | 652.88 | 664.54 | 651.13 | 663.96 | 663.96 | 1.62% | 1,299,412 |
| May 27, 2025 | 655.98 | 671.24 | 652.69 | 653.40 | 653.40 | -0.06% | 1,706,132 |
| May 23, 2025 | 634.11 | 658.52 | 628.90 | 653.82 | 653.82 | 2.68% | 1,885,051 |
| May 22, 2025 | 646.10 | 651.01 | 635.25 | 636.75 | 636.75 | -0.97% | 2,505,057 |
| May 21, 2025 | 656.12 | 663.39 | 638.00 | 643.00 | 643.00 | -2.37% | 2,158,614 |
| May 20, 2025 | 662.66 | 663.89 | 651.12 | 658.61 | 658.61 | -0.90% | 1,390,155 |
| May 19, 2025 | 649.00 | 669.00 | 646.08 | 664.62 | 664.62 | 1.27% | 1,977,269 |
| May 16, 2025 | 648.50 | 658.52 | 646.00 | 656.30 | 656.30 | 2.52% | 2,231,428 |
| May 15, 2025 | 628.62 | 647.47 | 626.00 | 640.18 | 640.18 | 1.10% | 1,462,073 |
| May 14, 2025 | 617.50 | 640.22 | 617.50 | 633.23 | 633.23 | 2.12% | 2,293,055 |
| May 13, 2025 | 626.54 | 635.46 | 615.12 | 620.07 | 620.07 | -0.12% | 2,404,159 |