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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	3.9M
February 17, 2026	461.95	462.82	462.82	472.9	455.34	3.25M
February 13, 2026	448.51	458.34	458.34	462	443.29	3.68M
February 12, 2026	479.18	445.79	445.79	481.46	438	6.9M
February 11, 2026	489.74	487.17	487.17	504.83	480.29	5.39M
February 10, 2026	462.78	476.02	476.02	495.94	462.78	10.86M
February 09, 2026	430.82	414.84	414.84	431.99	410.21	4.73M
February 06, 2026	423.83	422.61	422.61	426.62	408.11	5.53M
February 05, 2026	436.88	412.75	412.75	440	405	6.75M
February 04, 2026	465	440.53	440.53	466.34	438.71	6.82M
February 03, 2026	504.75	473.99	473.99	507.45	464.24	4.59M
February 02, 2026	499.14	508.58	508.58	512.26	495.53	1.56M
January 30, 2026	509.68	500.35	500.35	515.12	498.12	1.73M
January 29, 2026	502.68	503.92	503.92	505.97	493.31	2M
January 28, 2026	512.34	508.7	508.7	519.02	507.13	1.79M
January 27, 2026	512.49	511.7	511.7	518.48	510.11	1.68M
January 26, 2026	516.02	512.6	512.6	520	511.7	1.97M
January 23, 2026	510.63	513.21	513.21	516.98	505.9	2.9M
January 22, 2026	505.5	498.64	498.64	506.26	491.3	2.55M
January 21, 2026	509	502.19	502.19	512.31	495.82	3.53M
January 20, 2026	504.26	511.33	511.33	514.98	503.54	2.77M
January 16, 2026	508	504.5	504.5	511.13	500.82	3.71M
January 15, 2026	542.35	508.04	508.04	548.55	505.43	5.38M
January 14, 2026	537	528.92	528.92	540	516	2.35M
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

Spotify Technology S.A. (SPOT) NYSE