Spotify Technology S.A. (SPOT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Spotify Technology S.A. (SPOT) since IPO date, it would be worth $4,097.11 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,176.04, while $1000 invested 1 year ago would be worth $942.33. This corresponds to total returns of 309.71%, 117.6%, -5.77%, respectively, with annualized returns of 17.78%, 16.81%, -5.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 599.99 | 609.12 | 609.12 | 609.16 | 596.02 | 1.04M |
| November 10, 2026 | 602.43 | 606.22 | 606.22 | 607.71 | 593.5 | 1.22M |
| November 09, 2026 | 602.02 | 609.1 | 609.1 | 609.28 | 588.24 | 1.73M |
| November 06, 2026 | 592.23 | 603.01 | 603.01 | 610.82 | 589.5 | 1.64M |
| November 05, 2026 | 635 | 614.41 | 614.41 | 635 | 609.67 | 1.74M |
| November 04, 2026 | 609.86 | 627.66 | 627.66 | 632.49 | 606.45 | 2.81M |
| November 03, 2026 | 588.59 | 600.09 | 600.09 | 601.55 | 581.72 | 1.66M |
| November 02, 2026 | 588.8 | 594.04 | 594.04 | 600.18 | 581.28 | 1.75M |
| October 30, 2026 | 575 | 593.44 | 593.44 | 595.36 | 570.03 | 3.23M |
| October 29, 2026 | 543.57 | 557.24 | 557.24 | 559.01 | 538.42 | 1.16M |
| October 28, 2026 | 546.52 | 538.4 | 538.4 | 555.96 | 536.75 | 1.44M |
| October 27, 2026 | 569.58 | 555.45 | 555.45 | 569.58 | 552.38 | 1.54M |
| October 26, 2026 | 580.22 | 572.36 | 572.36 | 583.76 | 565.67 | 1.93M |
| October 23, 2026 | 582.78 | 584.22 | 584.22 | 593.8 | 571.94 | 2.47M |
| October 22, 2026 | 561.29 | 583.66 | 583.66 | 588.88 | 555.32 | 4.73M |
| October 21, 2026 | 510 | 525.34 | 525.34 | 531 | 508.01 | 2.11M |
| October 20, 2026 | 523 | 526.08 | 526.08 | 536.74 | 521.06 | 1.66M |
| October 19, 2026 | 524.13 | 518.76 | 518.76 | 528.52 | 511.17 | 1.64M |
| October 16, 2026 | 536.98 | 530.46 | 530.46 | 536.98 | 521.84 | 1.73M |
| October 15, 2026 | 518.7 | 533.37 | 533.37 | 533.84 | 513.65 | 1.61M |
| October 14, 2026 | 533.23 | 523.96 | 523.96 | 534.62 | 513.26 | 1.44M |
| October 13, 2026 | 529.61 | 527.45 | 527.45 | 537.9 | 524.88 | 1.2M |
| October 12, 2026 | 530 | 528.8 | 528.8 | 535 | 525.2 | 1.03M |
| October 09, 2026 | 530 | 529.14 | 529.14 | 540.82 | 522.94 | 1.32M |
| October 08, 2026 | 514.25 | 526.42 | 526.42 | 528.39 | 512.79 | 1.66M |
| October 07, 2026 | 487.55 | 512.92 | 512.92 | 518.11 | 485.06 | 2M |
| October 06, 2026 | 481.01 | 488.13 | 488.13 | 492.07 | 478 | 1.13M |
| October 05, 2026 | 473.01 | 483.05 | 483.05 | 484.2 | 470.25 | 1.17M |
| October 02, 2026 | 491.2 | 472.89 | 472.89 | 492.51 | 470.51 | 1.89M |
| October 01, 2026 | 488.03 | 491.4 | 491.4 | 496.33 | 484.88 | 1.3M |
| September 30, 2026 | 491.4 | 487.38 | 487.38 | 497 | 486.64 | 1.26M |
| September 29, 2026 | 499.74 | 493.66 | 493.66 | 501 | 488.52 | 1.5M |
| September 28, 2026 | 507.03 | 497.51 | 497.51 | 507.03 | 497 | 1.25M |
| September 25, 2026 | 509.75 | 510.01 | 510.01 | 514.6 | 506 | 837,461 |
| September 24, 2026 | 504.99 | 511.38 | 511.38 | 512.46 | 503.17 | 1.21M |
| September 23, 2026 | 501.25 | 510.4 | 510.4 | 513.3 | 488.97 | 1.76M |
| September 22, 2026 | 520.39 | 501.3 | 501.3 | 523.05 | 495.59 | 1.94M |
| September 21, 2026 | 508.9 | 516.77 | 516.77 | 520.49 | 503.44 | 1.51M |
| September 18, 2026 | 527.43 | 509.45 | 509.45 | 527.57 | 508.5 | 1.71M |
| September 17, 2026 | 550.57 | 528.84 | 528.84 | 553.77 | 528.71 | 1.27M |
| September 16, 2026 | 559.9 | 547.43 | 547.43 | 564.89 | 546.01 | 1.55M |
| September 15, 2026 | 548.96 | 558.26 | 558.26 | 561.82 | 548.51 | 1.32M |
| September 11, 2026 | 527.52 | 525.75 | 525.75 | 531.32 | 523.1 | 984,327 |
| September 10, 2026 | 512.51 | 521.73 | 521.73 | 530.37 | 507.83 | 1.27M |
| September 09, 2026 | 526.69 | 523 | 523 | 533.8 | 521.58 | 1.45M |
| September 08, 2026 | 536.79 | 528.64 | 528.64 | 538.87 | 526.36 | 1.47M |
| September 04, 2026 | 556.49 | 542.43 | 542.43 | 563.65 | 540.81 | 1.35M |
| September 03, 2026 | 565 | 560.11 | 560.11 | 576 | 558.05 | 1.59M |
| September 02, 2026 | 542.27 | 559.36 | 559.36 | 564.82 | 540.98 | 1.36M |
| September 01, 2026 | 540 | 544.15 | 544.15 | 553 | 538.28 | 1.23M |
| August 31, 2026 | 546.88 | 543.62 | 543.62 | 554.15 | 540.42 | 1.44M |
| August 28, 2026 | 532.41 | 547.51 | 547.51 | 553.29 | 530 | 1.38M |
| August 27, 2026 | 540.33 | 527.25 | 527.25 | 545.13 | 523.23 | 1.73M |
| August 26, 2026 | 550 | 550.03 | 550.03 | 554.97 | 543.2 | 1.24M |
| August 25, 2026 | 532.62 | 552.57 | 552.57 | 554.25 | 532 | 1.27M |
| August 24, 2026 | 528.84 | 537.84 | 537.84 | 539.94 | 527.58 | 1.34M |
| August 21, 2026 | 533.22 | 533.72 | 533.72 | 540.22 | 524.08 | 1.43M |
| August 20, 2026 | 537 | 533.13 | 533.13 | 544.89 | 530.1 | 1.96M |
| August 19, 2026 | 522 | 533.37 | 533.37 | 541.87 | 520.9 | 2.46M |
| August 18, 2026 | 499.31 | 516.28 | 516.28 | 526.39 | 499.31 | 2.43M |