Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
460.02
+18.81 (4.26%)
At close: Jun 26, 2026, 4:00 PM EDT
465.88
+5.86 (1.27%)
Pre-market: Jun 29, 2026, 8:54 AM EDT
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 466.90 | 467.50 | 452.64 | 455.60 | 455.60 | -3.02% | 2,061,613 |
| Jun 16, 2026 | 477.70 | 481.02 | 462.19 | 469.81 | 469.81 | -2.09% | 1,558,272 |
| Jun 15, 2026 | 479.62 | 490.27 | 475.00 | 479.85 | 479.85 | -0.45% | 1,732,419 |
| Jun 12, 2026 | 484.08 | 489.10 | 470.92 | 482.00 | 482.00 | -0.82% | 1,939,797 |
| Jun 11, 2026 | 500.45 | 500.45 | 483.50 | 486.00 | 486.00 | -3.40% | 1,853,978 |
| Jun 10, 2026 | 490.86 | 513.00 | 487.20 | 503.10 | 503.10 | 1.39% | 2,524,527 |
| Jun 9, 2026 | 495.86 | 506.55 | 488.55 | 496.22 | 496.22 | -1.37% | 1,627,657 |
| Jun 8, 2026 | 496.46 | 515.20 | 493.75 | 503.13 | 503.13 | 1.24% | 1,864,540 |
| Jun 5, 2026 | 500.97 | 501.15 | 485.01 | 496.95 | 496.95 | 0.68% | 1,782,757 |
| Jun 4, 2026 | 494.49 | 507.26 | 489.41 | 493.58 | 493.58 | 1.24% | 1,319,778 |
| Jun 3, 2026 | 501.50 | 503.44 | 481.09 | 487.54 | 487.54 | -2.78% | 2,010,297 |
| Jun 2, 2026 | 502.28 | 506.71 | 491.00 | 501.50 | 501.50 | -1.23% | 1,425,408 |
| Jun 1, 2026 | 509.06 | 513.40 | 494.80 | 507.76 | 507.76 | 2.03% | 1,640,046 |
| May 29, 2026 | 515.00 | 519.67 | 495.40 | 497.68 | 497.68 | -3.68% | 3,344,024 |
| May 28, 2026 | 512.00 | 527.74 | 512.00 | 516.71 | 516.71 | 0.76% | 1,883,543 |
| May 27, 2026 | 528.32 | 530.13 | 512.17 | 512.83 | 512.83 | -3.19% | 1,862,212 |
| May 26, 2026 | 519.86 | 534.00 | 519.58 | 529.71 | 529.71 | 1.89% | 2,627,036 |
| May 22, 2026 | 505.30 | 534.00 | 505.30 | 519.86 | 519.86 | 6.11% | 5,272,745 |
| May 21, 2026 | 430.99 | 510.66 | 422.61 | 489.93 | 489.93 | 13.06% | 7,294,440 |
| May 20, 2026 | 438.48 | 439.77 | 430.48 | 433.32 | 433.32 | -1.87% | 1,641,606 |
| 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 |