Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
623.60
+3.53 (0.57%)
May 14, 2025, 9:43 AM - Market open
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 626.54 | 635.46 | 615.12 | 620.07 | 620.07 | -0.12% | 2,397,657 |
| May 12, 2025 | 627.93 | 632.21 | 602.00 | 620.81 | 620.81 | -4.23% | 3,746,451 |
| May 9, 2025 | 659.00 | 660.81 | 638.43 | 648.25 | 648.25 | -1.07% | 1,211,472 |
| May 8, 2025 | 659.00 | 663.55 | 643.63 | 655.26 | 655.26 | -0.28% | 1,633,535 |
| May 7, 2025 | 633.09 | 660.00 | 633.09 | 657.10 | 657.10 | 3.83% | 2,595,444 |
| May 6, 2025 | 632.20 | 639.98 | 627.92 | 632.85 | 632.85 | -0.75% | 1,421,732 |
| May 5, 2025 | 628.58 | 646.00 | 625.61 | 637.65 | 637.65 | -0.99% | 1,720,017 |
| May 2, 2025 | 614.98 | 653.32 | 612.00 | 644.00 | 644.00 | 6.93% | 4,851,723 |
| May 1, 2025 | 606.10 | 610.88 | 594.00 | 602.26 | 602.26 | -1.91% | 2,329,208 |
| Apr 30, 2025 | 571.80 | 615.25 | 565.02 | 613.98 | 613.98 | 6.42% | 4,234,041 |
| Apr 29, 2025 | 558.00 | 591.00 | 540.10 | 576.94 | 576.94 | -3.48% | 10,270,289 |
| Apr 28, 2025 | 627.50 | 627.50 | 595.00 | 597.73 | 597.73 | -3.70% | 3,939,380 |
| Apr 25, 2025 | 604.99 | 624.09 | 599.27 | 620.72 | 620.72 | 2.44% | 2,586,422 |
| Apr 24, 2025 | 593.87 | 611.86 | 593.87 | 605.95 | 605.95 | 2.24% | 1,556,559 |
| Apr 23, 2025 | 610.00 | 614.10 | 587.36 | 592.70 | 592.70 | 0.39% | 1,921,729 |
| Apr 22, 2025 | 573.85 | 598.90 | 572.25 | 590.39 | 590.39 | 5.65% | 2,592,996 |
| Apr 21, 2025 | 584.00 | 593.84 | 555.61 | 558.82 | 558.82 | -2.69% | 1,854,635 |
| Apr 17, 2025 | 565.79 | 578.45 | 560.16 | 574.25 | 574.25 | 1.99% | 1,733,203 |
| Apr 16, 2025 | 564.48 | 573.68 | 553.00 | 563.07 | 563.07 | -1.63% | 1,895,786 |
| Apr 15, 2025 | 556.00 | 577.81 | 548.55 | 572.39 | 572.39 | 4.23% | 2,284,971 |
| Apr 14, 2025 | 562.00 | 565.00 | 539.66 | 549.17 | 549.17 | 1.01% | 2,125,186 |
| Apr 11, 2025 | 552.41 | 567.09 | 542.00 | 543.66 | 543.66 | -1.69% | 2,154,400 |
| Apr 10, 2025 | 560.90 | 566.00 | 537.00 | 553.02 | 553.02 | -2.82% | 1,990,390 |
| Apr 9, 2025 | 513.99 | 577.31 | 511.70 | 569.06 | 569.06 | 9.78% | 3,519,003 |
| Apr 8, 2025 | 558.00 | 558.00 | 507.80 | 518.35 | 518.35 | -0.12% | 3,305,860 |
| Apr 7, 2025 | 477.51 | 555.00 | 475.01 | 518.97 | 518.97 | 3.11% | 3,893,943 |
| Apr 4, 2025 | 535.00 | 539.40 | 495.19 | 503.30 | 503.30 | -9.87% | 4,150,324 |
| Apr 3, 2025 | 544.69 | 569.73 | 540.67 | 558.42 | 558.42 | -1.24% | 2,962,624 |
| Apr 2, 2025 | 545.18 | 578.94 | 542.98 | 565.41 | 565.41 | 2.48% | 1,933,088 |
| Apr 1, 2025 | 547.20 | 552.86 | 540.00 | 551.73 | 551.73 | 0.31% | 1,612,707 |
| Mar 31, 2025 | 545.00 | 551.39 | 525.81 | 550.03 | 550.03 | -1.98% | 3,179,863 |
| Mar 28, 2025 | 576.67 | 590.83 | 556.00 | 561.16 | 561.16 | -3.28% | 1,921,337 |
| Mar 27, 2025 | 569.15 | 588.73 | 562.57 | 580.22 | 580.22 | 0.67% | 2,206,142 |
| Mar 26, 2025 | 607.58 | 610.02 | 574.96 | 576.35 | 576.35 | -6.42% | 2,827,665 |
| Mar 25, 2025 | 606.87 | 621.20 | 606.00 | 615.88 | 615.88 | 1.85% | 1,573,443 |
| Mar 24, 2025 | 617.00 | 618.14 | 597.09 | 604.71 | 604.71 | 0.80% | 1,923,078 |
| Mar 21, 2025 | 591.87 | 603.21 | 586.65 | 599.94 | 599.94 | 0.91% | 2,544,198 |
| Mar 20, 2025 | 580.00 | 598.16 | 580.00 | 594.55 | 594.55 | 1.42% | 2,526,690 |
| Mar 19, 2025 | 571.97 | 594.69 | 557.41 | 586.23 | 586.23 | 2.94% | 2,239,736 |
| Mar 18, 2025 | 593.30 | 603.20 | 564.00 | 569.48 | 569.48 | -4.68% | 2,288,737 |
| Mar 17, 2025 | 570.07 | 604.11 | 570.07 | 597.46 | 597.46 | 3.94% | 2,802,947 |
| Mar 14, 2025 | 548.26 | 576.62 | 546.95 | 574.79 | 574.79 | 6.86% | 3,240,392 |
| Mar 13, 2025 | 534.60 | 545.40 | 525.49 | 537.91 | 537.91 | 0.39% | 2,532,419 |
| Mar 12, 2025 | 544.46 | 552.66 | 524.15 | 535.84 | 535.84 | 5.39% | 3,695,454 |
| Mar 11, 2025 | 490.40 | 513.78 | 487.16 | 508.44 | 508.44 | 3.92% | 4,055,755 |
| Mar 10, 2025 | 508.12 | 513.20 | 483.65 | 489.24 | 489.24 | -8.05% | 5,799,766 |
| Mar 7, 2025 | 540.52 | 548.84 | 506.49 | 532.10 | 532.10 | -2.08% | 3,827,023 |
| Mar 6, 2025 | 570.01 | 581.34 | 534.22 | 543.41 | 543.41 | -7.40% | 2,964,348 |
| Mar 5, 2025 | 584.27 | 587.27 | 569.08 | 586.83 | 586.83 | 0.46% | 1,790,177 |
| Mar 4, 2025 | 588.25 | 590.71 | 560.10 | 584.14 | 584.14 | -2.62% | 2,987,516 |