Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
529.14
+2.72 (0.52%)
At close: Oct 9, 2026, 4:00 PM EDT
529.00
-0.14 (-0.03%)
After-hours: Oct 9, 2026, 7:54 PM EDT
Spotify Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 530.00 | 540.82 | 522.94 | 529.14 | 529.14 | 0.52% | 1,320,619 |
| 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 |
| 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 |