Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
593.44
+36.20 (6.50%)
At close: Oct 30, 2026, 4:00 PM EDT
594.00
+0.56 (0.09%)
After-hours: Oct 30, 2026, 7:58 PM EDT
Spotify Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 575.00 | 595.36 | 570.03 | 593.44 | 593.44 | 6.50% | 3,233,658 |
| Oct 29, 2026 | 543.57 | 559.01 | 538.42 | 557.24 | 557.24 | 3.50% | 1,167,104 |
| Oct 28, 2026 | 546.52 | 555.96 | 536.75 | 538.40 | 538.40 | -3.07% | 1,493,812 |
| Oct 27, 2026 | 569.58 | 569.58 | 552.38 | 555.45 | 555.45 | -2.95% | 1,539,112 |
| Oct 26, 2026 | 580.22 | 583.76 | 565.67 | 572.36 | 572.36 | -2.03% | 1,928,280 |
| Oct 23, 2026 | 582.78 | 593.80 | 571.94 | 584.22 | 584.22 | 0.10% | 2,478,766 |
| Oct 22, 2026 | 561.29 | 588.88 | 555.32 | 583.66 | 583.66 | 11.10% | 4,736,332 |
| Oct 21, 2026 | 510.00 | 531.00 | 508.01 | 525.34 | 525.34 | -0.14% | 2,135,104 |
| Oct 20, 2026 | 523.00 | 536.74 | 521.06 | 526.08 | 526.08 | 1.41% | 1,723,949 |
| Oct 19, 2026 | 524.13 | 528.52 | 511.17 | 518.76 | 518.76 | -2.21% | 1,640,029 |
| Oct 16, 2026 | 536.98 | 536.98 | 521.84 | 530.46 | 530.46 | -0.55% | 1,734,374 |
| Oct 15, 2026 | 518.70 | 533.84 | 513.65 | 533.37 | 533.37 | 1.80% | 1,614,053 |
| Oct 14, 2026 | 533.23 | 534.62 | 513.26 | 523.96 | 523.96 | -0.66% | 1,443,503 |
| Oct 13, 2026 | 529.61 | 537.90 | 524.88 | 527.45 | 527.45 | -0.26% | 1,203,372 |
| Oct 12, 2026 | 530.00 | 535.00 | 525.20 | 528.80 | 528.80 | -0.06% | 1,027,617 |
| Oct 9, 2026 | 530.00 | 540.82 | 522.94 | 529.14 | 529.14 | 0.52% | 1,306,187 |
| Oct 8, 2026 | 514.25 | 528.39 | 512.79 | 526.42 | 526.42 | 2.63% | 1,613,780 |
| Oct 7, 2026 | 487.55 | 518.11 | 485.06 | 512.92 | 512.92 | 5.08% | 2,000,438 |
| Oct 6, 2026 | 481.01 | 492.07 | 478.00 | 488.13 | 488.13 | 1.05% | 1,132,862 |
| Oct 5, 2026 | 473.01 | 484.20 | 470.25 | 483.05 | 483.05 | 2.15% | 1,173,613 |
| Oct 2, 2026 | 491.20 | 492.51 | 470.51 | 472.89 | 472.89 | -3.77% | 1,880,023 |
| Oct 1, 2026 | 488.03 | 496.33 | 484.88 | 491.40 | 491.40 | 0.82% | 1,302,739 |
| Sep 30, 2026 | 491.40 | 497.00 | 486.64 | 487.38 | 487.38 | -1.27% | 1,257,741 |
| Sep 29, 2026 | 499.74 | 501.00 | 488.52 | 493.66 | 493.66 | -0.77% | 1,502,468 |
| Sep 28, 2026 | 507.03 | 507.03 | 497.00 | 497.51 | 497.51 | -2.45% | 1,249,591 |
| Sep 25, 2026 | 509.75 | 514.60 | 506.00 | 510.01 | 510.01 | -0.27% | 837,265 |
| Sep 24, 2026 | 504.99 | 512.46 | 503.17 | 511.38 | 511.38 | 0.19% | 1,211,953 |
| Sep 23, 2026 | 501.25 | 513.30 | 488.97 | 510.40 | 510.40 | 1.82% | 1,763,011 |
| Sep 22, 2026 | 520.39 | 523.05 | 495.59 | 501.30 | 501.30 | -2.99% | 1,930,206 |
| Sep 21, 2026 | 508.90 | 520.49 | 503.44 | 516.77 | 516.77 | 1.44% | 1,508,144 |
| Sep 18, 2026 | 527.43 | 527.57 | 508.50 | 509.45 | 509.45 | -3.67% | 1,698,821 |
| Sep 17, 2026 | 550.57 | 553.77 | 528.71 | 528.84 | 528.84 | -3.40% | 1,274,438 |
| Sep 16, 2026 | 559.90 | 564.89 | 546.01 | 547.43 | 547.43 | -1.94% | 1,546,439 |
| Sep 15, 2026 | 548.96 | 561.82 | 548.51 | 558.26 | 558.26 | 0.35% | 1,315,964 |
| Sep 14, 2026 | 540.46 | 560.99 | 535.19 | 556.31 | 556.31 | 5.81% | 1,699,929 |
| Sep 11, 2026 | 527.52 | 531.32 | 523.10 | 525.75 | 525.75 | 0.77% | 984,325 |
| Sep 10, 2026 | 512.51 | 530.37 | 507.83 | 521.73 | 521.73 | -0.24% | 1,267,905 |
| Sep 9, 2026 | 526.69 | 533.80 | 521.58 | 523.00 | 523.00 | -1.07% | 1,448,343 |
| Sep 8, 2026 | 536.79 | 538.87 | 526.36 | 528.64 | 528.64 | -2.54% | 1,474,643 |
| Sep 4, 2026 | 556.49 | 563.65 | 540.81 | 542.43 | 542.43 | -3.16% | 1,347,941 |
| Sep 3, 2026 | 565.00 | 576.00 | 558.05 | 560.11 | 560.11 | 0.13% | 1,594,739 |
| Sep 2, 2026 | 542.27 | 564.82 | 540.98 | 559.36 | 559.36 | 2.80% | 1,361,655 |
| Sep 1, 2026 | 540.00 | 553.00 | 538.28 | 544.15 | 544.15 | 0.10% | 1,234,664 |
| Aug 31, 2026 | 546.88 | 554.15 | 540.42 | 543.62 | 543.62 | -0.71% | 1,429,540 |
| 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 |