Spotify Technology S.A. (SPOT) NYSE

488.21

-13.29(-2.65%)

Updated at June 03 11:26AM

Currency In USD

SPOT Historical Return

If you invested $1000 in Spotify Technology S.A. (SPOT) since IPO date, it would be worth $3,365.55 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,159.87, while $1000 invested 1 year ago would be worth $747.31. This corresponds to total returns of 236.55%, 115.99%, -25.27%, respectively, with annualized returns of 16.01%, 16.64%, -25.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPOT Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 02, 2026502.28501.5501.5506.714911.43M
June 01, 2026509.06507.76507.76513.4494.81.64M
May 29, 2026515497.68497.68519.67495.43.32M
May 28, 2026513.58516.71516.71527.745121.88M
May 27, 2026528.32512.83512.83530.13512.171.86M
May 26, 2026519.86529.71529.71534519.582.63M
May 22, 2026505.3519.86519.86534505.35.29M
May 21, 2026429.39489.93489.93510.66422.617.3M
May 20, 2026438.48433.32433.32439.77430.481.65M
May 19, 2026443.68441.59441.59449.51435.041.87M
May 18, 2026434445.01445.01454.28431.991.89M
May 15, 2026439.03436.94436.94446.71432.322.06M
May 14, 2026433.12432.54432.54440.87425.021.26M
May 13, 2026432.89430.9430.9437.65423.681.79M
May 12, 2026422.55432.75432.75441420.651.65M
May 11, 2026415.01419.5419.5428412.991.93M
May 08, 2026426.16417.83417.83427.48416.261.8M
May 07, 2026427.82427.43427.43437.62426.322.34M
May 06, 2026418.54425.25425.25426.71411.243.32M
May 05, 2026438419.53419.53438.48413.893.86M
May 04, 2026437.75438.26438.26444.18433.581.6M
May 01, 2026450.79441.51441.51453.48436.581.4M
April 30, 2026436.69446.55446.55448.594332.15M
April 29, 2026434.15443.57443.57451430.843.56M
April 28, 2026445434.2434.2448.8420.539.41M
April 27, 2026508.84495.82495.82518.05488.812.77M
April 24, 2026513518518521506.551.56M
April 23, 2026523515.94515.94523502.771.63M
April 22, 2026523.25522.88522.885275081.5M
April 21, 2026540522.44522.44541.99521.911.61M
April 20, 2026535.1536.76536.76539.95528.66979,239
April 17, 2026532.13536.61536.61539.41522.571.39M
April 16, 2026537.79531.45531.45543.69529.151.57M
April 15, 2026516.9531.17531.17537.85142.07M
April 14, 2026508.63511.36511.36517.77505.561.05M
April 13, 2026478.36504.1504.1504.45476.021.83M
April 10, 2026490.22475.99475.99497.9468.41.56M
April 09, 2026489.57486.62486.62491.94477.331.7M
April 08, 2026494483.17483.17497.88480.011.31M
April 07, 2026482.79483.18483.18488.87476.23947,012
April 06, 2026483.68484.48484.48488.954781.37M
April 02, 2026462.33488.97488.97491.17462.221.54M
April 01, 2026484.11470.01470.01485.15464.541.74M
March 31, 2026476.07484.91484.91489475.251.15M
March 30, 2026472.02475475480.65466.271.3M
March 27, 2026468472.48472.48478.51464.391.02M
March 26, 2026468.39478.18478.18485.5466.11.29M
March 25, 2026488.08473.21473.21492.8468.071.64M
March 24, 2026487.04484.85484.85497.13472.711.67M
March 23, 2026480.5492.39492.39494.78480.51.87M
March 20, 2026479.38474.54474.54485.79468.792.69M
March 19, 2026510.52482.52482.52513.09481.322.7M
March 18, 2026522.23516.72516.72527.42513.631.2M
March 17, 2026527.3525.23525.23542521.51.27M
March 16, 2026512.93524524527.66512.371.06M
March 13, 2026511.68516.06516.06519.54506.351.16M
March 12, 2026521509.59509.595285081.87M
March 11, 2026532.81514.37514.37536.99513.821.91M
March 10, 2026547.07530.26530.26547.07528.661.97M
March 09, 2026552.87544.88544.88570.64544.33.04M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved