Spotify Technology S.A. - SPOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	726.91	728.47	728.47	740	720.28	965,761
September 26, 2025	712.62	716.53	716.53	716.53	704.44	1.2M
September 25, 2025	698.76	712.62	712.62	719.75	695.97	1.24M
September 24, 2025	715.35	708.65	708.65	719.74	699.32	1.41M
September 23, 2025	736.14	718.94	718.94	740	716.85	991,800
September 22, 2025	730.25	738.53	738.53	740.2	726.72	988,800
September 19, 2025	730.92	734.92	734.92	738.87	728.16	993,261
September 18, 2025	715	734.12	734.12	745	711.34	2.51M
September 17, 2025	706.23	707.19	707.19	710.2	688.96	1.16M
September 16, 2025	715	704.06	704.06	715	693.7	1.57M
September 15, 2025	698.87	703.1	703.1	712	696.4	1.22M
September 12, 2025	691.87	696.4	696.4	697.8	686	1.17M
September 11, 2025	701.13	690.31	690.31	703.5	677.07	2.15M
September 10, 2025	720.78	704.09	704.09	725	700	1.18M
September 09, 2025	715.57	719.16	719.16	727	710.49	945,638
September 08, 2025	710.9	718.28	718.28	720.55	706.31	1.18M
September 05, 2025	711.78	707.19	707.19	716.5	690.32	1.21M
September 04, 2025	694.2	703.85	703.85	707.65	694.15	1.34M
September 03, 2025	693.69	697.33	697.33	711.18	689.1	1.13M
September 02, 2025	669.81	689.62	689.62	691.7	663.06	1.04M
August 29, 2025	688.96	681.88	681.88	690.89	673.5	1M
August 28, 2025	691.73	687.8	687.8	695.78	682.32	1.02M
August 27, 2025	694.06	692.99	692.99	699.37	686.91	901,880
August 26, 2025	694.79	696.47	696.47	698.34	680.7	1.73M
August 25, 2025	699.09	694.79	694.79	714.8	694.1	1.27M
August 22, 2025	690	692.99	692.99	701.09	685.09	937,200
August 21, 2025	703.79	689.47	689.47	704	679.99	1.61M
August 20, 2025	715.54	703.79	703.79	718.65	688.5	1.57M
August 19, 2025	725	719.35	719.35	736.68	719.16	1.57M
August 18, 2025	734	728.07	728.07	743.77	723	1.48M
August 15, 2025	725	732.81	732.81	748.3	721	3.01M
August 14, 2025	693.71	698.5	698.5	707.17	687.01	1.42M
August 13, 2025	689.72	695	695	695.63	682.09	1.36M
August 12, 2025	694.15	689.35	689.35	695.35	673.77	1.14M
August 11, 2025	705	689.23	689.23	705	689.22	1.31M
August 08, 2025	692.92	705.89	705.89	717.27	690.5	2.36M
August 07, 2025	671.86	686.74	686.74	690.41	668	2.44M
August 06, 2025	651.78	666.81	666.81	667.24	645.97	2.21M
August 05, 2025	655	647	647	659.65	637.43	2.14M
August 04, 2025	661	658.59	658.59	677	658.58	3.76M
August 01, 2025	622	627.15	627.15	641.25	618.92	2.53M
July 31, 2025	654.81	626.54	626.54	662	624.5	3.67M
July 30, 2025	623	650.47	650.47	657.78	619	5.87M
July 29, 2025	657.53	620.01	620.01	663.99	615.63	11.47M
July 28, 2025	686.22	700.98	700.98	710	686.07	2.03M
July 25, 2025	681.53	693.1	693.1	702.3	678.73	1.76M
July 24, 2025	694.15	681.42	681.42	699.5	678.19	1.91M
July 23, 2025	680	674.46	674.46	680	665.25	2.19M
July 22, 2025	709.49	675.74	675.74	713.17	674.99	2.04M
July 21, 2025	692.75	706.88	706.88	707.51	689.13	1.3M
July 18, 2025	713.15	695.48	695.48	719	685.47	2.15M
July 17, 2025	702.55	720.91	720.91	724.78	693.48	1.66M
July 16, 2025	705.49	705.55	705.55	712.85	698.64	1.34M
July 15, 2025	717.49	710.46	710.46	718.24	696.66	1.81M
July 14, 2025	711.89	717.49	717.49	723.87	707.15	1.26M
July 11, 2025	709	709.15	709.15	714.1	699.83	1.27M
July 10, 2025	720.57	709.95	709.95	726.82	699	1.34M
July 09, 2025	722.44	722.12	722.12	731.98	713.5	1.36M
July 08, 2025	738.45	721.39	721.39	743.99	709.99	1.77M
July 07, 2025	721.72	736.29	736.29	737.69	712	1.56M

Spotify Technology S.A. (SPOT) NYSE