Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
495.82
-22.18 (-4.28%)
At close: Apr 27, 2026, 4:00 PM EDT
497.00
+1.18 (0.24%)
After-hours: Apr 27, 2026, 4:21 PM EDT
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 508.84 | 518.05 | 488.81 | 496.64 | - | -4.12% | 2,164,457 |
| Apr 24, 2026 | 513.00 | 521.00 | 506.55 | 518.00 | 518.00 | 0.40% | 1,560,799 |
| Apr 23, 2026 | 523.00 | 523.00 | 502.77 | 515.94 | 515.94 | -1.33% | 1,627,021 |
| Apr 22, 2026 | 523.25 | 527.00 | 508.00 | 522.88 | 522.88 | 0.08% | 1,485,807 |
| Apr 21, 2026 | 540.00 | 541.99 | 521.91 | 522.44 | 522.44 | -2.67% | 1,613,194 |
| Apr 20, 2026 | 535.10 | 539.95 | 528.66 | 536.76 | 536.76 | 0.03% | 979,160 |
| Apr 17, 2026 | 532.13 | 539.41 | 522.57 | 536.61 | 536.61 | 0.97% | 1,385,501 |
| Apr 16, 2026 | 537.79 | 543.69 | 529.15 | 531.45 | 531.45 | 0.05% | 1,568,124 |
| Apr 15, 2026 | 516.90 | 537.80 | 514.00 | 531.17 | 531.17 | 3.87% | 2,059,529 |
| Apr 14, 2026 | 508.63 | 517.77 | 505.56 | 511.36 | 511.36 | 1.44% | 1,051,159 |
| Apr 13, 2026 | 478.36 | 504.45 | 476.02 | 504.10 | 504.10 | 5.91% | 1,834,659 |
| Apr 10, 2026 | 490.22 | 497.90 | 468.40 | 475.99 | 475.99 | -2.18% | 1,576,007 |
| Apr 9, 2026 | 489.57 | 491.94 | 477.33 | 486.62 | 486.62 | 0.71% | 1,704,601 |
| Apr 8, 2026 | 494.00 | 497.88 | 480.01 | 483.17 | 483.17 | - | 1,306,682 |
| Apr 7, 2026 | 482.79 | 488.87 | 476.23 | 483.18 | 483.18 | -0.27% | 941,312 |
| Apr 6, 2026 | 483.68 | 488.95 | 478.00 | 484.48 | 484.48 | -0.92% | 1,373,788 |
| Apr 2, 2026 | 462.33 | 491.17 | 462.22 | 488.97 | 488.97 | 4.03% | 1,537,437 |
| Apr 1, 2026 | 484.11 | 485.15 | 464.54 | 470.01 | 470.01 | -3.07% | 1,739,246 |
| Mar 31, 2026 | 476.07 | 489.00 | 475.25 | 484.91 | 484.91 | 2.09% | 1,145,434 |
| Mar 30, 2026 | 472.02 | 480.65 | 466.27 | 475.00 | 475.00 | 0.53% | 1,300,321 |
| Mar 27, 2026 | 468.00 | 478.51 | 464.39 | 472.48 | 472.48 | -1.19% | 1,021,407 |
| Mar 26, 2026 | 468.39 | 485.50 | 466.10 | 478.18 | 478.18 | 1.05% | 1,292,376 |
| Mar 25, 2026 | 488.08 | 492.80 | 468.07 | 473.21 | 473.21 | -2.40% | 1,635,340 |
| Mar 24, 2026 | 487.04 | 497.13 | 472.71 | 484.85 | 484.85 | -1.53% | 1,664,177 |
| Mar 23, 2026 | 480.50 | 494.78 | 480.50 | 492.39 | 492.39 | 3.76% | 1,869,423 |
| Mar 20, 2026 | 479.38 | 485.79 | 468.79 | 474.54 | 474.54 | -1.65% | 2,676,915 |
| Mar 19, 2026 | 510.52 | 513.09 | 481.32 | 482.52 | 482.52 | -6.62% | 2,704,799 |
| Mar 18, 2026 | 522.23 | 527.42 | 513.63 | 516.72 | 516.72 | -1.62% | 1,196,922 |
| Mar 17, 2026 | 527.30 | 542.00 | 521.50 | 525.23 | 525.23 | 0.23% | 1,268,467 |
| Mar 16, 2026 | 512.93 | 527.66 | 512.37 | 524.00 | 524.00 | 1.54% | 1,059,000 |
| Mar 13, 2026 | 511.68 | 519.55 | 506.35 | 516.06 | 516.06 | 1.27% | 1,162,307 |
| Mar 12, 2026 | 521.00 | 528.00 | 508.00 | 509.59 | 509.59 | -0.93% | 1,865,864 |
| Mar 11, 2026 | 532.81 | 536.99 | 513.82 | 514.37 | 514.37 | -3.00% | 1,903,572 |
| Mar 10, 2026 | 547.07 | 547.07 | 528.66 | 530.26 | 530.26 | -2.68% | 1,966,708 |
| Mar 9, 2026 | 552.87 | 570.64 | 544.30 | 544.88 | 544.88 | -3.59% | 3,039,477 |
| Mar 6, 2026 | 552.00 | 568.40 | 545.00 | 565.19 | 565.19 | 2.37% | 2,620,973 |
| Mar 5, 2026 | 537.50 | 554.44 | 533.11 | 552.12 | 552.12 | 3.38% | 3,090,115 |
| Mar 4, 2026 | 522.98 | 543.41 | 521.09 | 534.09 | 534.09 | 2.72% | 3,456,347 |
| Mar 3, 2026 | 495.75 | 529.42 | 492.00 | 519.96 | 519.96 | 2.50% | 2,750,977 |
| Mar 2, 2026 | 505.35 | 517.09 | 498.90 | 507.28 | 507.28 | -1.49% | 1,871,549 |
| Feb 27, 2026 | 490.89 | 515.98 | 490.89 | 514.94 | 514.94 | 3.89% | 3,960,043 |
| Feb 26, 2026 | 469.00 | 498.99 | 464.05 | 495.65 | 495.65 | 6.99% | 3,349,301 |
| Feb 25, 2026 | 460.32 | 470.05 | 453.68 | 463.28 | 463.28 | -0.51% | 2,390,857 |
| Feb 24, 2026 | 462.50 | 481.83 | 454.00 | 465.66 | 465.66 | -0.46% | 2,538,658 |
| Feb 23, 2026 | 483.78 | 487.32 | 466.20 | 467.83 | 467.83 | -4.64% | 2,039,911 |
| Feb 20, 2026 | 485.33 | 497.52 | 481.67 | 490.60 | 490.60 | 1.09% | 2,104,247 |
| Feb 19, 2026 | 481.21 | 492.65 | 481.09 | 485.29 | 485.29 | 1.61% | 2,418,995 |
| Feb 18, 2026 | 469.33 | 487.23 | 460.00 | 477.58 | 477.58 | 3.19% | 3,896,898 |
| Feb 17, 2026 | 461.95 | 472.90 | 455.34 | 462.82 | 462.82 | 0.98% | 3,166,096 |
| Feb 13, 2026 | 448.51 | 462.00 | 443.29 | 458.34 | 458.34 | 2.82% | 3,640,431 |