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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	535.36	534.64	534.64	540	527.17	2.66M
January 12, 2026	539.46	530	530	541	529.6	2.14M
January 09, 2026	553.58	539.37	539.37	554.35	536.13	3.6M
January 08, 2026	567.5	553.68	553.68	567.5	544.07	2.78M
January 07, 2026	570	569.62	569.62	580.2	566	1.29M
January 06, 2026	595.38	571.43	571.43	596.16	570.76	1.99M
January 05, 2026	582.25	593.39	593.39	609.2	579.87	2.7M
January 02, 2026	585.88	575	575	585.88	570.79	1.52M
December 31, 2025	574.69	580.71	580.71	582.79	573.55	720,202
December 30, 2025	577.35	576.68	576.68	584.98	575.77	781,033
December 29, 2025	583.88	581.19	581.19	586.53	577.3	1.32M
December 26, 2025	585.07	584.35	584.35	588.52	580.02	565,251
December 24, 2025	576.59	586.57	586.57	587.91	576.31	665,200
December 23, 2025	580.55	579.39	579.39	581.81	578	670,215
December 22, 2025	580	578.8	578.8	585	576.59	1.29M
December 19, 2025	571.19	582.16	582.16	587.93	568	1.97M
December 18, 2025	569.75	563.82	563.82	576.7	562.72	1.37M
December 17, 2025	580	566.23	566.23	588	562.28	1.94M
December 16, 2025	575	579.07	579.07	582.5	563.3	1.59M
December 15, 2025	595.75	577.15	577.15	596.99	573.08	1.78M
December 12, 2025	598.9	597.8	597.8	606.49	597.05	1.57M
December 11, 2025	606.8	598.87	598.87	619.96	598.08	1.75M
December 10, 2025	590	609.41	609.41	609.59	584.99	2.95M
December 09, 2025	577	589.67	589.67	596.21	574	3.07M
December 08, 2025	566	572.35	572.35	572.57	548.73	2.7M
December 05, 2025	562.99	564.93	564.93	576.79	559.78	1.88M
December 04, 2025	557.22	560.97	560.97	561.08	550.12	2.29M
December 03, 2025	572.91	557.17	557.17	575	554.24	2.88M
December 02, 2025	580.18	576.79	576.79	582	573.43	1.64M
December 01, 2025	594.16	578.89	578.89	595.42	576.77	2.28M
November 28, 2025	596.62	598.87	598.87	603.19	591.17	810,570
November 26, 2025	590	592.69	592.69	601.02	587.96	1.92M
November 25, 2025	596.68	585.47	585.47	602.37	577.78	2.68M
November 24, 2025	582.61	584.98	584.98	586.17	567.53	4.14M
November 21, 2025	585	583.61	583.61	592.81	581.45	2.04M
November 20, 2025	619.65	589.23	589.23	622.75	587.07	2.5M
November 19, 2025	636	618.53	618.53	639.11	617.02	958,931
November 18, 2025	634.23	636.45	636.45	641.66	625.63	982,816
November 17, 2025	633.26	640.62	640.62	644.57	629	1.34M
November 14, 2025	637.79	635.75	635.75	654.68	633.11	1.44M
November 13, 2025	651.01	645.33	645.33	668.5	637.5	2.07M
November 12, 2025	641.11	647.87	647.87	654.6	631.1	1.33M
November 11, 2025	620.56	639.58	639.58	641.62	620.48	1.22M
November 10, 2025	620	622.93	622.93	626.66	614.79	1.66M
November 07, 2025	610.46	616.91	616.91	620.65	606.21	1.85M
November 06, 2025	620	618.2	618.2	629.8	611.68	1.84M
November 05, 2025	626	620	620	650.74	617	2.13M
November 04, 2025	625.18	629.6	629.6	650.58	603.15	4.32M
November 03, 2025	653.15	644.09	644.09	661.69	640.56	3.97M
October 31, 2025	661.88	655.32	655.32	668.17	654.84	1.45M
October 30, 2025	661.99	656.68	656.68	670.42	651.56	1.17M
October 29, 2025	651.43	665.67	665.67	673.16	650.94	1.59M
October 28, 2025	660.93	653.43	653.43	669.7	653.18	1.6M
October 27, 2025	648.44	657.8	657.8	661.54	640.4	2.32M
October 24, 2025	676.2	645.78	645.78	676.67	644.83	2.13M
October 23, 2025	680	673.86	673.86	683.96	668.01	1.29M
October 22, 2025	680	675.62	675.62	686.68	656.51	1.68M
October 21, 2025	685	689.21	689.21	696.95	682.47	1.54M
October 20, 2025	670.13	675.53	675.53	682.25	667.5	1.08M
October 17, 2025	660	671.52	671.52	675.35	656.25	1.2M

Spotify Technology S.A. (SPOT) NYSE