Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
547.51
+20.26 (3.84%)
At close: Aug 28, 2026, 4:00 PM EDT
546.02
-1.49 (-0.27%)
Pre-market: Aug 31, 2026, 4:26 AM EDT
Spotify Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 532.41 | 553.29 | 530.00 | 547.51 | 547.51 | 3.84% | 1,375,872 |
| Aug 27, 2026 | 540.33 | 545.13 | 523.23 | 527.25 | 527.25 | -4.14% | 1,726,058 |
| Aug 26, 2026 | 550.00 | 554.97 | 543.20 | 550.03 | 550.03 | -0.46% | 1,242,318 |
| Aug 25, 2026 | 532.62 | 554.25 | 532.00 | 552.57 | 552.57 | 2.74% | 1,270,979 |
| Aug 24, 2026 | 528.84 | 539.94 | 527.58 | 537.84 | 537.84 | 0.77% | 1,340,027 |
| Aug 21, 2026 | 533.22 | 540.22 | 524.08 | 533.72 | 533.72 | 0.11% | 1,429,694 |
| Aug 20, 2026 | 537.00 | 544.89 | 530.10 | 533.13 | 533.13 | -0.04% | 1,962,468 |
| Aug 19, 2026 | 522.00 | 541.87 | 520.90 | 533.37 | 533.37 | 3.31% | 2,463,874 |
| Aug 18, 2026 | 499.31 | 526.39 | 499.31 | 516.28 | 516.28 | 4.83% | 2,433,912 |
| Aug 17, 2026 | 511.92 | 515.74 | 490.53 | 492.47 | 492.47 | -3.97% | 1,758,288 |
| Aug 14, 2026 | 506.20 | 521.78 | 503.50 | 512.82 | 512.82 | 2.93% | 1,272,281 |
| Aug 13, 2026 | 485.92 | 499.52 | 483.46 | 498.24 | 498.24 | 1.76% | 1,021,141 |
| Aug 12, 2026 | 495.59 | 501.86 | 483.28 | 489.60 | 489.60 | -2.28% | 1,511,424 |
| Aug 11, 2026 | 510.34 | 515.70 | 497.00 | 501.00 | 501.00 | -2.11% | 1,631,115 |
| Aug 10, 2026 | 487.62 | 516.94 | 486.05 | 511.82 | 511.82 | 4.85% | 1,950,369 |
| Aug 7, 2026 | 476.94 | 494.26 | 475.52 | 488.14 | 488.14 | 2.75% | 1,859,319 |
| Aug 6, 2026 | 481.25 | 494.56 | 471.28 | 475.07 | 475.07 | -1.48% | 1,616,784 |
| Aug 5, 2026 | 488.57 | 508.00 | 482.17 | 482.23 | 482.23 | 0.85% | 2,596,838 |
| Aug 4, 2026 | 466.95 | 505.32 | 462.00 | 478.17 | 478.17 | -1.68% | 4,827,828 |
| Aug 3, 2026 | 507.44 | 512.31 | 483.49 | 486.33 | 486.33 | -2.72% | 3,305,509 |
| Jul 31, 2026 | 507.91 | 520.00 | 499.24 | 499.94 | 499.94 | -4.34% | 2,295,346 |
| Jul 30, 2026 | 509.07 | 522.91 | 505.76 | 522.61 | 522.61 | -0.27% | 2,176,528 |
| Jul 29, 2026 | 510.00 | 528.09 | 507.77 | 524.01 | 524.01 | 2.43% | 2,354,498 |
| Jul 28, 2026 | 495.69 | 513.98 | 494.55 | 511.56 | 511.56 | 3.40% | 2,096,637 |
| Jul 27, 2026 | 485.45 | 498.82 | 480.69 | 494.72 | 494.72 | 2.50% | 1,385,559 |
| Jul 24, 2026 | 475.00 | 487.56 | 471.49 | 482.66 | 482.66 | 2.91% | 1,155,830 |
| Jul 23, 2026 | 472.13 | 475.50 | 461.52 | 468.99 | 468.99 | -1.09% | 1,439,664 |
| Jul 22, 2026 | 490.00 | 493.21 | 474.16 | 474.16 | 474.16 | -3.87% | 1,391,423 |
| Jul 21, 2026 | 490.00 | 495.96 | 486.01 | 493.23 | 493.23 | 0.18% | 2,835,397 |
| Jul 20, 2026 | 484.65 | 496.19 | 480.47 | 492.32 | 492.32 | 2.97% | 1,470,628 |
| Jul 17, 2026 | 461.16 | 479.43 | 456.00 | 478.14 | 478.14 | 0.43% | 1,717,637 |
| Jul 16, 2026 | 490.23 | 490.99 | 472.41 | 476.08 | 476.08 | -1.92% | 1,341,702 |
| Jul 15, 2026 | 485.73 | 492.33 | 480.97 | 485.38 | 485.38 | 0.90% | 1,095,754 |
| Jul 14, 2026 | 474.75 | 486.63 | 472.54 | 481.06 | 481.06 | 0.25% | 1,148,582 |
| Jul 13, 2026 | 486.97 | 491.99 | 476.74 | 479.84 | 479.84 | 0.01% | 951,194 |
| Jul 10, 2026 | 486.00 | 493.39 | 476.71 | 479.77 | 479.77 | -1.26% | 933,285 |
| Jul 9, 2026 | 470.00 | 486.28 | 462.03 | 485.88 | 485.88 | 0.14% | 1,733,294 |
| Jul 8, 2026 | 487.41 | 491.02 | 482.15 | 485.22 | 485.22 | -1.77% | 1,683,722 |
| Jul 7, 2026 | 495.00 | 495.76 | 486.05 | 493.95 | 493.95 | 2.26% | 1,950,441 |
| Jul 6, 2026 | 480.06 | 486.00 | 474.48 | 483.01 | 483.01 | -0.61% | 1,445,368 |
| Jul 2, 2026 | 472.00 | 489.94 | 467.54 | 485.97 | 485.97 | 2.86% | 1,686,283 |
| Jul 1, 2026 | 468.34 | 480.92 | 462.99 | 472.48 | 472.48 | 2.91% | 1,632,784 |
| Jun 30, 2026 | 455.00 | 466.50 | 452.21 | 459.13 | 459.13 | -0.68% | 1,630,743 |
| Jun 29, 2026 | 465.79 | 475.64 | 460.54 | 462.29 | 462.29 | 0.49% | 1,449,767 |
| Jun 26, 2026 | 441.41 | 467.08 | 438.70 | 460.02 | 460.02 | 4.26% | 2,241,959 |
| Jun 25, 2026 | 451.77 | 454.00 | 440.41 | 441.21 | 441.21 | -3.03% | 1,451,865 |
| Jun 24, 2026 | 452.70 | 463.57 | 449.04 | 455.01 | 455.01 | -0.11% | 2,122,143 |
| Jun 23, 2026 | 462.52 | 469.65 | 454.58 | 455.50 | 455.50 | -0.84% | 1,839,587 |
| Jun 22, 2026 | 462.50 | 467.74 | 447.11 | 459.34 | 459.34 | -1.87% | 2,275,190 |
| Jun 18, 2026 | 451.66 | 472.72 | 450.58 | 468.08 | 468.08 | 2.74% | 2,429,382 |