Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
607.38
-29.39 (-4.62%)
Feb 21, 2025, 4:00 PM EST - Market closed
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 636.37 | 639.01 | 605.56 | 607.38 | 607.38 | -4.62% | 2,198,670 |
| Feb 20, 2025 | 635.50 | 638.79 | 615.15 | 636.77 | 636.77 | -0.93% | 1,907,651 |
| Feb 19, 2025 | 638.00 | 643.00 | 624.25 | 642.73 | 642.73 | 1.93% | 1,474,374 |
| Feb 18, 2025 | 639.04 | 646.98 | 625.64 | 630.56 | 630.56 | -1.19% | 1,934,356 |
| Feb 14, 2025 | 643.76 | 648.00 | 626.10 | 638.18 | 638.18 | -1.56% | 2,120,601 |
| Feb 13, 2025 | 647.12 | 652.63 | 640.05 | 648.32 | 648.32 | 1.21% | 1,630,535 |
| Feb 12, 2025 | 626.56 | 648.27 | 623.71 | 640.59 | 640.59 | 2.80% | 1,804,749 |
| Feb 11, 2025 | 628.00 | 635.45 | 619.00 | 623.15 | 623.15 | -2.28% | 1,662,124 |
| Feb 10, 2025 | 629.59 | 642.27 | 621.23 | 637.69 | 637.69 | 2.36% | 2,133,450 |
| Feb 7, 2025 | 628.37 | 632.45 | 620.69 | 622.99 | 622.99 | -0.46% | 2,318,501 |
| Feb 6, 2025 | 628.50 | 628.50 | 618.01 | 625.87 | 625.87 | -0.02% | 1,857,088 |
| Feb 5, 2025 | 608.85 | 630.77 | 607.30 | 626.00 | 626.00 | 0.68% | 4,609,123 |
| Feb 4, 2025 | 595.99 | 623.40 | 581.07 | 621.77 | 621.77 | 13.24% | 6,757,342 |
| Feb 3, 2025 | 538.92 | 554.70 | 534.89 | 549.08 | 549.08 | 0.10% | 2,536,322 |
| Jan 31, 2025 | 550.00 | 560.36 | 546.56 | 548.55 | 548.55 | -0.29% | 1,562,330 |
| Jan 30, 2025 | 544.00 | 558.31 | 541.59 | 550.13 | 550.13 | 2.10% | 2,045,476 |
| Jan 29, 2025 | 529.97 | 543.86 | 528.19 | 538.83 | 538.83 | 1.51% | 1,902,110 |
| Jan 28, 2025 | 518.00 | 537.00 | 510.72 | 530.80 | 530.80 | 3.27% | 2,243,645 |
| Jan 27, 2025 | 495.11 | 516.58 | 488.04 | 513.98 | 513.98 | 0.70% | 2,445,419 |
| Jan 24, 2025 | 507.82 | 512.01 | 501.48 | 510.43 | 510.43 | 1.78% | 1,778,329 |
| Jan 23, 2025 | 490.00 | 501.61 | 488.00 | 501.50 | 501.50 | 1.61% | 892,706 |
| Jan 22, 2025 | 509.00 | 510.84 | 493.03 | 493.56 | 493.56 | 1.24% | 1,867,070 |
| Jan 21, 2025 | 497.36 | 500.86 | 476.52 | 487.51 | 487.51 | 0.41% | 2,133,343 |
| Jan 17, 2025 | 487.00 | 490.78 | 480.01 | 485.53 | 485.53 | -0.98% | 2,021,656 |
| Jan 16, 2025 | 490.81 | 500.48 | 488.23 | 490.34 | 490.34 | -0.07% | 1,376,902 |
| Jan 15, 2025 | 476.12 | 492.18 | 476.06 | 490.69 | 490.69 | 5.85% | 2,053,740 |
| Jan 14, 2025 | 463.39 | 469.39 | 460.33 | 463.59 | 463.59 | 1.10% | 1,140,718 |
| Jan 13, 2025 | 452.43 | 463.50 | 451.43 | 458.54 | 458.54 | -0.22% | 1,345,100 |
| Jan 10, 2025 | 476.00 | 479.43 | 456.25 | 459.53 | 459.53 | -4.21% | 2,966,474 |
| Jan 8, 2025 | 462.71 | 482.06 | 460.93 | 479.73 | 479.73 | 3.41% | 2,154,777 |
| Jan 7, 2025 | 472.00 | 472.97 | 454.71 | 463.93 | 463.93 | -1.07% | 1,261,128 |
| Jan 6, 2025 | 469.44 | 474.31 | 460.60 | 468.93 | 468.93 | 0.48% | 1,752,124 |
| Jan 3, 2025 | 459.95 | 472.80 | 459.50 | 466.69 | 466.69 | 1.94% | 1,185,911 |
| Jan 2, 2025 | 450.58 | 460.27 | 443.21 | 457.79 | 457.79 | 2.33% | 1,092,708 |
| Dec 31, 2024 | 451.76 | 453.11 | 446.21 | 447.38 | 447.38 | -0.98% | 763,812 |
| Dec 30, 2024 | 450.00 | 455.17 | 444.85 | 451.79 | 451.79 | -1.03% | 1,604,819 |
| Dec 27, 2024 | 456.12 | 459.00 | 449.50 | 456.48 | 456.48 | -0.33% | 963,814 |
| Dec 26, 2024 | 458.00 | 460.91 | 455.28 | 457.98 | 457.98 | -0.79% | 1,146,080 |
| Dec 24, 2024 | 456.82 | 462.69 | 455.90 | 461.64 | 461.64 | 1.17% | 522,347 |
| Dec 23, 2024 | 462.00 | 462.50 | 451.00 | 456.29 | 456.29 | -1.00% | 1,659,292 |
| Dec 20, 2024 | 445.27 | 464.47 | 444.17 | 460.88 | 460.88 | 1.48% | 1,834,616 |
| Dec 19, 2024 | 453.92 | 460.78 | 450.01 | 454.16 | 454.16 | 1.23% | 1,858,703 |
| Dec 18, 2024 | 479.50 | 482.67 | 446.78 | 448.65 | 448.65 | -5.42% | 3,386,824 |
| Dec 17, 2024 | 479.91 | 483.82 | 471.70 | 474.37 | 474.37 | -2.17% | 1,915,549 |
| Dec 16, 2024 | 483.04 | 490.67 | 481.74 | 484.90 | 484.90 | 0.33% | 1,398,768 |
| Dec 13, 2024 | 479.59 | 484.60 | 474.54 | 483.31 | 483.31 | 0.67% | 1,432,067 |
| Dec 12, 2024 | 477.00 | 487.82 | 475.00 | 480.11 | 480.11 | 0.67% | 1,607,411 |
| Dec 11, 2024 | 474.98 | 478.94 | 469.51 | 476.91 | 476.91 | 1.13% | 1,948,991 |
| Dec 10, 2024 | 480.00 | 488.43 | 465.34 | 471.58 | 471.58 | -2.27% | 2,783,808 |
| Dec 9, 2024 | 496.52 | 497.00 | 481.00 | 482.52 | 482.52 | -3.23% | 2,903,253 |
| Dec 6, 2024 | 495.22 | 499.02 | 487.69 | 498.63 | 498.63 | 1.04% | 1,841,230 |
| Dec 5, 2024 | 492.60 | 495.06 | 480.66 | 493.51 | 493.51 | -1.77% | 2,241,048 |
| Dec 4, 2024 | 493.50 | 506.47 | 490.23 | 502.38 | 502.38 | 1.84% | 2,489,107 |
| Dec 3, 2024 | 477.28 | 494.00 | 477.00 | 493.32 | 493.32 | 2.72% | 2,160,288 |
| Dec 2, 2024 | 478.77 | 482.38 | 473.01 | 480.27 | 480.27 | 0.69% | 2,040,172 |
| Nov 29, 2024 | 475.72 | 478.87 | 473.33 | 476.96 | 476.96 | 0.36% | 981,171 |
| Nov 27, 2024 | 480.30 | 484.29 | 473.18 | 475.24 | 475.24 | -0.29% | 2,045,599 |
| Nov 26, 2024 | 477.55 | 482.72 | 474.34 | 476.61 | 476.61 | -0.99% | 2,660,794 |
| Nov 25, 2024 | 483.35 | 485.46 | 466.88 | 481.38 | 481.38 | 1.33% | 27,687,736 |
| Nov 22, 2024 | 471.81 | 480.09 | 469.49 | 475.04 | 475.04 | 0.92% | 2,296,207 |
| Nov 21, 2024 | 468.22 | 473.62 | 465.50 | 470.70 | 470.70 | 0.15% | 2,181,792 |
| Nov 20, 2024 | 467.78 | 473.00 | 460.65 | 470.01 | 470.01 | 1.33% | 2,386,422 |
| Nov 19, 2024 | 454.30 | 465.21 | 450.00 | 463.83 | 463.83 | 2.08% | 2,799,585 |
| Nov 18, 2024 | 460.64 | 460.64 | 452.49 | 454.36 | 454.36 | -0.86% | 2,950,157 |
| Nov 15, 2024 | 474.00 | 474.00 | 457.54 | 458.32 | 458.32 | -4.02% | 3,024,154 |
| Nov 14, 2024 | 471.00 | 489.69 | 466.36 | 477.50 | 477.50 | 2.17% | 5,040,192 |
| Nov 13, 2024 | 460.26 | 473.00 | 445.00 | 467.37 | 467.37 | 11.44% | 12,048,765 |
| Nov 12, 2024 | 415.81 | 420.00 | 411.40 | 419.39 | 419.39 | 2.24% | 6,596,682 |
| Nov 11, 2024 | 405.11 | 412.95 | 404.79 | 410.19 | 410.19 | 2.37% | 3,289,863 |
| Nov 8, 2024 | 399.15 | 405.93 | 397.33 | 400.68 | 400.68 | 0.21% | 2,038,256 |
| Nov 7, 2024 | 399.00 | 403.76 | 391.42 | 399.84 | 399.84 | 2.22% | 2,694,520 |
| Nov 6, 2024 | 386.10 | 392.12 | 376.04 | 391.16 | 391.16 | 2.23% | 2,029,672 |
| Nov 5, 2024 | 380.27 | 384.07 | 378.38 | 382.63 | 382.63 | 1.30% | 1,019,523 |
| Nov 4, 2024 | 380.94 | 383.75 | 377.11 | 377.73 | 377.73 | -1.76% | 1,235,306 |
| Nov 1, 2024 | 382.51 | 389.33 | 380.63 | 384.50 | 384.50 | -0.16% | 1,545,695 |
| Oct 31, 2024 | 390.08 | 393.74 | 381.67 | 385.10 | 385.10 | -2.26% | 1,786,507 |
| Oct 30, 2024 | 391.68 | 395.68 | 389.14 | 394.02 | 394.02 | 0.71% | 1,345,886 |
| Oct 29, 2024 | 386.70 | 397.20 | 384.22 | 391.23 | 391.23 | 1.79% | 1,923,330 |
| Oct 28, 2024 | 388.00 | 388.56 | 381.10 | 384.36 | 384.36 | 1.37% | 1,301,059 |
| Oct 25, 2024 | 376.70 | 383.00 | 376.00 | 379.16 | 379.16 | 0.61% | 789,763 |
| Oct 24, 2024 | 382.00 | 383.59 | 376.03 | 376.87 | 376.87 | -0.78% | 897,584 |
| Oct 23, 2024 | 387.63 | 388.73 | 378.90 | 379.84 | 379.84 | -2.01% | 1,289,776 |
| Oct 22, 2024 | 381.99 | 389.48 | 381.80 | 387.63 | 387.63 | 1.48% | 1,945,597 |
| Oct 21, 2024 | 377.43 | 382.55 | 376.06 | 381.97 | 381.97 | 0.82% | 1,091,979 |
| Oct 18, 2024 | 370.00 | 384.21 | 369.42 | 378.88 | 378.88 | 3.31% | 1,680,980 |
| Oct 17, 2024 | 372.38 | 373.99 | 366.65 | 366.75 | 366.75 | -1.33% | 1,242,624 |
| Oct 16, 2024 | 375.00 | 376.86 | 368.41 | 371.69 | 371.69 | -0.24% | 997,206 |
| Oct 15, 2024 | 373.61 | 374.20 | 364.26 | 372.60 | 372.60 | 0.03% | 1,085,494 |
| Oct 14, 2024 | 375.00 | 377.18 | 370.23 | 372.50 | 372.50 | -0.32% | 949,663 |
| Oct 11, 2024 | 379.11 | 380.00 | 373.39 | 373.70 | 373.70 | -1.14% | 1,260,659 |
| Oct 10, 2024 | 375.00 | 382.77 | 375.00 | 378.00 | 378.00 | 1.07% | 1,681,037 |
| Oct 9, 2024 | 370.00 | 376.14 | 368.35 | 373.98 | 373.98 | 0.97% | 1,061,222 |
| Oct 8, 2024 | 366.58 | 371.95 | 365.03 | 370.38 | 370.38 | 2.05% | 1,023,544 |
| Oct 7, 2024 | 369.36 | 371.00 | 362.31 | 362.95 | 362.95 | -2.29% | 1,749,213 |
| Oct 4, 2024 | 376.38 | 379.48 | 368.11 | 371.45 | 371.45 | -0.31% | 1,095,140 |
| Oct 3, 2024 | 372.57 | 376.69 | 371.74 | 372.60 | 372.60 | -0.57% | 946,987 |
| Oct 2, 2024 | 374.46 | 377.37 | 371.53 | 374.75 | 374.75 | -0.17% | 1,504,724 |
| Oct 1, 2024 | 370.49 | 375.66 | 367.93 | 375.40 | 375.40 | 1.86% | 1,565,937 |
| Sep 30, 2024 | 369.05 | 373.38 | 366.25 | 368.53 | 368.53 | -0.18% | 1,553,557 |
| Sep 27, 2024 | 376.76 | 377.41 | 365.91 | 369.20 | 369.20 | -2.63% | 2,904,197 |