Spotify Technology S.A. (SPOT) NYSE

430.90

-1.85(-0.43%)

Updated at May 13 04:00PM

Currency In USD

SPOT Historical Return

If you invested $1000 in Spotify Technology S.A. (SPOT) since IPO date, it would be worth $2,891.75 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,927.19, while $1000 invested 1 year ago would be worth $680.48. This corresponds to total returns of 189.18%, 92.72%, -31.95%, respectively, with annualized returns of 13.97%, 14.01%, -31.95%.

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:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	432.89	430.9	430.9	437.65	423.68	1.79M
May 12, 2026	422.55	432.75	432.75	441	420.65	1.65M
May 11, 2026	415.01	419.5	419.5	428	412.99	1.93M
May 08, 2026	426.16	417.83	417.83	427.48	416.26	1.8M
May 07, 2026	427.82	427.43	427.43	437.62	426.32	2.34M
May 06, 2026	418.54	425.25	425.25	426.71	411.24	3.32M
May 05, 2026	438	419.53	419.53	438.48	413.89	3.86M
May 04, 2026	437.75	438.26	438.26	444.18	433.58	1.6M
May 01, 2026	450.79	441.51	441.51	453.48	436.58	1.4M
April 30, 2026	436.69	446.55	446.55	448.59	433	2.15M
April 29, 2026	434.15	443.57	443.57	451	430.84	3.56M
April 28, 2026	445	434.2	434.2	448.8	420.53	9.41M
April 27, 2026	508.84	495.82	495.82	518.05	488.81	2.77M
April 24, 2026	513	518	518	521	506.55	1.56M
April 23, 2026	523	515.94	515.94	523	502.77	1.63M
April 22, 2026	523.25	522.88	522.88	527	508	1.5M
April 21, 2026	540	522.44	522.44	541.99	521.91	1.61M
April 20, 2026	535.1	536.76	536.76	539.95	528.66	979,239
April 17, 2026	532.13	536.61	536.61	539.41	522.57	1.39M
April 16, 2026	537.79	531.45	531.45	543.69	529.15	1.57M
April 15, 2026	516.9	531.17	531.17	537.8	514	2.07M
April 14, 2026	508.63	511.36	511.36	517.77	505.56	1.05M
April 13, 2026	478.36	504.1	504.1	504.45	476.02	1.83M
April 10, 2026	490.22	475.99	475.99	497.9	468.4	1.56M
April 09, 2026	489.57	486.62	486.62	491.94	477.33	1.7M
April 08, 2026	494	483.17	483.17	497.88	480.01	1.31M
April 07, 2026	482.79	483.18	483.18	488.87	476.23	947,012
April 06, 2026	483.68	484.48	484.48	488.95	478	1.37M
April 02, 2026	462.33	488.97	488.97	491.17	462.22	1.54M
April 01, 2026	484.11	470.01	470.01	485.15	464.54	1.74M
March 31, 2026	476.07	484.91	484.91	489	475.25	1.15M
March 30, 2026	472.02	475	475	480.65	466.27	1.3M
March 27, 2026	468	472.48	472.48	478.51	464.39	1.02M
March 26, 2026	468.39	478.18	478.18	485.5	466.1	1.29M
March 25, 2026	488.08	473.21	473.21	492.8	468.07	1.64M
March 24, 2026	487.04	484.85	484.85	497.13	472.71	1.67M
March 23, 2026	480.5	492.39	492.39	494.78	480.5	1.87M
March 20, 2026	479.38	474.54	474.54	485.79	468.79	2.69M
March 19, 2026	510.52	482.52	482.52	513.09	481.32	2.7M
March 18, 2026	522.23	516.72	516.72	527.42	513.63	1.2M
March 17, 2026	527.3	525.23	525.23	542	521.5	1.27M
March 16, 2026	512.93	524	524	527.66	512.37	1.06M
March 13, 2026	511.68	516.06	516.06	519.54	506.35	1.16M
March 12, 2026	521	509.59	509.59	528	508	1.87M
March 11, 2026	532.81	514.37	514.37	536.99	513.82	1.91M
March 10, 2026	547.07	530.26	530.26	547.07	528.66	1.97M
March 09, 2026	552.87	544.88	544.88	570.64	544.3	3.04M
March 06, 2026	552	565.19	565.19	568.4	545	2.67M
March 05, 2026	537.5	552.12	552.12	554.44	533.11	3.14M
March 04, 2026	522.98	534.09	534.09	543.41	521.09	3.46M
March 03, 2026	495.75	519.96	519.96	529.42	492	2.53M
March 02, 2026	505.35	507.28	507.28	517.09	498.9	1.88M
February 27, 2026	490.89	514.94	514.94	515.98	490.89	3.99M
February 26, 2026	469	495.65	495.65	498.99	464.05	3.46M
February 25, 2026	460.32	463.28	463.28	470.05	453.68	2.4M
February 24, 2026	462.5	465.66	465.66	481.83	454	2.74M
February 23, 2026	483.78	467.83	467.83	487.32	466.2	2.05M
February 20, 2026	485.33	490.6	490.6	497.52	481.67	2.12M
February 19, 2026	481.21	485.29	485.29	492.65	481.09	2.5M
February 18, 2026	469.33	477.58	477.58	487.23	460	3.91M