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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 2025707.18732.86702.00731.15731.153.35%1,855,511
Jun 20, 2025714.50723.71706.91707.42707.42-0.39%1,528,746
Jun 18, 2025719.47723.99703.48710.19710.19-1.54%1,602,388
Jun 17, 2025717.55728.80710.71721.28721.280.80%1,099,357
Jun 16, 2025709.15723.70709.15715.57715.570.66%1,340,037
Jun 13, 2025694.76710.89691.21710.85710.851.14%1,125,775
Jun 12, 2025707.01710.00696.00702.82702.82-0.89%1,021,668
Jun 11, 2025695.00714.71692.00709.14709.142.28%1,238,556
Jun 10, 2025704.23706.03672.36693.32693.32-0.83%1,695,213
Jun 9, 2025708.69710.86689.59699.11699.11-1.85%1,145,516
Jun 6, 2025714.25716.64707.48712.26712.26-0.08%937,201
Jun 5, 2025704.18717.87700.92712.82712.821.67%2,006,615
Jun 4, 2025677.00708.19676.03701.08701.084.47%2,524,650
Jun 3, 2025675.76678.57665.90671.07671.07-0.14%1,496,994
Jun 2, 2025660.00675.00656.84672.00672.001.03%1,861,415
May 30, 2025645.00669.26637.20665.14665.144.47%3,167,384
May 29, 2025659.85665.00634.26636.67636.67-4.11%1,942,420
May 28, 2025652.88664.54651.13663.96663.961.62%1,299,412
May 27, 2025655.98671.24652.69653.40653.40-0.06%1,706,132
May 23, 2025634.11658.52628.90653.82653.822.68%1,885,051
May 22, 2025646.10651.01635.25636.75636.75-0.97%2,505,057
May 21, 2025656.12663.39638.00643.00643.00-2.37%2,158,614
May 20, 2025662.66663.89651.12658.61658.61-0.90%1,390,155
May 19, 2025649.00669.00646.08664.62664.621.27%1,977,269
May 16, 2025648.50658.52646.00656.30656.302.52%2,231,428
May 15, 2025628.62647.47626.00640.18640.181.10%1,462,073
May 14, 2025617.50640.22617.50633.23633.232.12%2,293,055
May 13, 2025626.54635.46615.12620.07620.07-0.12%2,404,159