Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
500.35
-3.57 (-0.71%)
At close: Jan 30, 2026, 4:00 PM EST
499.03
-1.32 (-0.26%)
After-hours: Jan 30, 2026, 7:57 PM EST
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 585.88 | 585.88 | 570.80 | 575.00 | 575.00 | -0.98% | 1,515,175 |
| Dec 31, 2025 | 574.69 | 582.79 | 573.55 | 580.71 | 580.71 | 0.70% | 720,202 |
| Dec 30, 2025 | 577.35 | 584.98 | 575.77 | 576.68 | 576.68 | -0.78% | 781,033 |
| Dec 29, 2025 | 583.88 | 586.53 | 577.30 | 581.19 | 581.19 | -0.54% | 1,322,375 |
| Dec 26, 2025 | 585.07 | 588.52 | 580.02 | 584.35 | 584.35 | -0.38% | 565,251 |
| Dec 24, 2025 | 576.59 | 587.91 | 576.31 | 586.57 | 586.57 | 1.24% | 665,166 |
| Dec 23, 2025 | 580.55 | 581.81 | 578.00 | 579.39 | 579.39 | 0.10% | 670,215 |
| Dec 22, 2025 | 580.00 | 585.00 | 576.59 | 578.80 | 578.80 | -0.58% | 1,285,106 |
| Dec 19, 2025 | 571.19 | 587.93 | 568.00 | 582.16 | 582.16 | 3.25% | 1,966,497 |
| Dec 18, 2025 | 569.75 | 576.70 | 562.72 | 563.82 | 563.82 | -0.43% | 1,368,556 |
| Dec 17, 2025 | 580.00 | 588.00 | 562.28 | 566.23 | 566.23 | -2.22% | 1,935,945 |
| Dec 16, 2025 | 575.00 | 582.50 | 563.30 | 579.07 | 579.07 | 0.33% | 1,593,658 |
| Dec 15, 2025 | 595.75 | 596.99 | 573.08 | 577.15 | 577.15 | -3.45% | 1,775,213 |
| Dec 12, 2025 | 598.90 | 606.49 | 597.05 | 597.80 | 597.80 | -0.18% | 1,570,412 |
| Dec 11, 2025 | 606.80 | 619.96 | 598.08 | 598.87 | 598.87 | -1.73% | 1,754,495 |
| Dec 10, 2025 | 590.00 | 609.59 | 584.99 | 609.41 | 609.41 | 3.35% | 2,953,683 |
| Dec 9, 2025 | 577.00 | 596.21 | 574.00 | 589.67 | 589.67 | 3.03% | 3,067,469 |
| Dec 8, 2025 | 566.00 | 572.57 | 548.73 | 572.35 | 572.35 | 1.31% | 2,698,843 |
| Dec 5, 2025 | 562.99 | 576.79 | 559.78 | 564.93 | 564.93 | 0.71% | 1,883,514 |
| Dec 4, 2025 | 557.22 | 561.08 | 550.12 | 560.97 | 560.97 | 0.68% | 2,293,998 |
| Dec 3, 2025 | 572.91 | 575.00 | 554.24 | 557.17 | 557.17 | -3.40% | 2,883,775 |
| Dec 2, 2025 | 580.19 | 582.00 | 573.43 | 576.79 | 576.79 | -0.36% | 1,855,597 |
| Dec 1, 2025 | 594.16 | 595.43 | 576.77 | 578.89 | 578.89 | -3.34% | 2,278,863 |
| Nov 28, 2025 | 596.62 | 603.19 | 591.17 | 598.87 | 598.87 | 1.04% | 810,570 |
| Nov 26, 2025 | 590.00 | 601.02 | 587.96 | 592.69 | 592.69 | 1.23% | 1,916,806 |
| Nov 25, 2025 | 596.68 | 602.37 | 577.78 | 585.47 | 585.47 | 0.08% | 2,683,443 |
| Nov 24, 2025 | 582.61 | 586.17 | 567.53 | 584.98 | 584.98 | 0.23% | 4,137,584 |
| Nov 21, 2025 | 585.00 | 592.81 | 581.45 | 583.61 | 583.61 | -0.95% | 2,035,442 |
| Nov 20, 2025 | 619.65 | 622.75 | 587.07 | 589.23 | 589.23 | -4.74% | 2,498,922 |
| Nov 19, 2025 | 636.00 | 639.11 | 617.02 | 618.53 | 618.53 | -2.82% | 958,931 |
| Nov 18, 2025 | 634.23 | 641.66 | 625.63 | 636.45 | 636.45 | -0.65% | 982,816 |