Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
441.59
-3.42 (-0.77%)
At close: May 19, 2026, 4:00 PM EDT
442.00
+0.41 (0.09%)
After-hours: May 19, 2026, 7:58 PM EDT
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 443.01 | 449.64 | 435.04 | 441.59 | 441.59 | -0.77% | 1,869,561 |
| May 18, 2026 | 434.00 | 454.28 | 431.99 | 445.01 | 445.01 | 1.85% | 1,890,569 |
| May 15, 2026 | 439.03 | 446.71 | 432.32 | 436.94 | 436.94 | 1.02% | 1,864,996 |
| May 14, 2026 | 433.12 | 440.87 | 425.02 | 432.54 | 432.54 | 0.38% | 1,259,260 |
| May 13, 2026 | 432.89 | 437.65 | 423.68 | 430.90 | 430.90 | -0.43% | 1,972,942 |
| May 12, 2026 | 422.55 | 441.00 | 420.65 | 432.75 | 432.75 | 3.16% | 1,645,952 |
| May 11, 2026 | 415.01 | 428.00 | 412.99 | 419.50 | 419.50 | 0.40% | 1,965,720 |
| May 8, 2026 | 426.16 | 427.48 | 416.26 | 417.83 | 417.83 | -2.25% | 1,803,974 |
| May 7, 2026 | 427.82 | 437.62 | 426.32 | 427.43 | 427.43 | 0.51% | 2,464,366 |
| May 6, 2026 | 418.54 | 426.71 | 411.24 | 425.25 | 425.25 | 1.36% | 3,323,064 |
| May 5, 2026 | 438.00 | 438.48 | 413.89 | 419.53 | 419.53 | -4.27% | 3,825,638 |
| May 4, 2026 | 437.75 | 444.18 | 433.58 | 438.26 | 438.26 | -0.74% | 1,602,774 |
| May 1, 2026 | 450.79 | 453.48 | 436.58 | 441.51 | 441.51 | -1.13% | 1,438,396 |
| Apr 30, 2026 | 436.69 | 448.59 | 433.00 | 446.55 | 446.55 | 0.67% | 2,166,063 |
| Apr 29, 2026 | 434.15 | 451.00 | 430.84 | 443.57 | 443.57 | 2.16% | 3,583,365 |
| Apr 28, 2026 | 445.00 | 448.80 | 420.53 | 434.20 | 434.20 | -12.43% | 9,431,045 |
| Apr 27, 2026 | 508.84 | 518.05 | 488.81 | 495.82 | 495.82 | -4.28% | 2,782,924 |
| Apr 24, 2026 | 513.00 | 521.00 | 506.55 | 518.00 | 518.00 | 0.40% | 1,566,221 |
| Apr 23, 2026 | 523.00 | 523.00 | 502.77 | 515.94 | 515.94 | -1.33% | 1,628,649 |
| Apr 22, 2026 | 523.25 | 527.00 | 508.00 | 522.88 | 522.88 | 0.08% | 1,497,824 |
| Apr 21, 2026 | 540.00 | 541.99 | 521.91 | 522.44 | 522.44 | -2.67% | 1,637,750 |
| Apr 20, 2026 | 535.10 | 539.95 | 528.66 | 536.76 | 536.76 | 0.03% | 980,117 |
| Apr 17, 2026 | 532.13 | 539.41 | 522.57 | 536.61 | 536.61 | 0.97% | 1,399,608 |
| Apr 16, 2026 | 537.79 | 543.69 | 529.15 | 531.45 | 531.45 | 0.05% | 1,578,469 |
| Apr 15, 2026 | 516.90 | 537.80 | 514.00 | 531.17 | 531.17 | 3.87% | 2,068,832 |
| Apr 14, 2026 | 508.63 | 517.77 | 505.56 | 511.36 | 511.36 | 1.44% | 1,085,111 |
| Apr 13, 2026 | 478.36 | 504.45 | 476.02 | 504.10 | 504.10 | 5.91% | 1,844,988 |
| Apr 10, 2026 | 490.22 | 497.90 | 468.40 | 475.99 | 475.99 | -2.18% | 1,577,401 |
| Apr 9, 2026 | 489.57 | 491.94 | 477.33 | 486.62 | 486.62 | 0.71% | 1,706,552 |
| Apr 8, 2026 | 494.00 | 497.88 | 480.01 | 483.17 | 483.17 | - | 1,311,709 |
| Apr 7, 2026 | 482.79 | 488.87 | 476.23 | 483.18 | 483.18 | -0.27% | 947,012 |
| Apr 6, 2026 | 483.68 | 488.95 | 478.00 | 484.48 | 484.48 | -0.92% | 1,458,059 |
| Apr 2, 2026 | 462.33 | 491.17 | 462.22 | 488.97 | 488.97 | 4.03% | 1,550,485 |
| Apr 1, 2026 | 484.11 | 485.15 | 464.54 | 470.01 | 470.01 | -3.07% | 1,767,595 |
| Mar 31, 2026 | 476.07 | 489.00 | 475.25 | 484.91 | 484.91 | 2.09% | 1,150,809 |
| Mar 30, 2026 | 472.02 | 480.65 | 466.27 | 475.00 | 475.00 | 0.53% | 1,302,347 |
| Mar 27, 2026 | 468.00 | 478.51 | 464.39 | 472.48 | 472.48 | -1.19% | 1,023,787 |
| Mar 26, 2026 | 468.39 | 485.50 | 466.10 | 478.18 | 478.18 | 1.05% | 1,294,574 |
| Mar 25, 2026 | 488.08 | 492.80 | 468.07 | 473.21 | 473.21 | -2.40% | 1,711,996 |
| Mar 24, 2026 | 487.04 | 497.13 | 472.71 | 484.85 | 484.85 | -1.53% | 1,683,580 |
| Mar 23, 2026 | 480.50 | 494.78 | 480.50 | 492.39 | 492.39 | 3.76% | 1,871,039 |
| Mar 20, 2026 | 479.38 | 485.79 | 468.79 | 474.54 | 474.54 | -1.65% | 2,694,852 |
| Mar 19, 2026 | 510.52 | 513.09 | 481.32 | 482.52 | 482.52 | -6.62% | 2,722,878 |
| Mar 18, 2026 | 522.23 | 527.42 | 513.63 | 516.72 | 516.72 | -1.62% | 1,203,155 |
| Mar 17, 2026 | 527.30 | 542.00 | 521.50 | 525.23 | 525.23 | 0.23% | 1,272,911 |
| Mar 16, 2026 | 512.93 | 527.66 | 512.37 | 524.00 | 524.00 | 1.54% | 1,061,173 |
| Mar 13, 2026 | 511.68 | 519.55 | 506.35 | 516.06 | 516.06 | 1.27% | 1,164,985 |
| Mar 12, 2026 | 521.00 | 528.00 | 508.00 | 509.59 | 509.59 | -0.93% | 1,869,057 |
| Mar 11, 2026 | 532.81 | 536.99 | 513.82 | 514.37 | 514.37 | -3.00% | 1,911,368 |
| Mar 10, 2026 | 547.07 | 547.07 | 528.66 | 530.26 | 530.26 | -2.68% | 1,971,492 |