Spotify Technology S.A. (SPOT) NYSE

Currency In USD

SPOT Historical Return

If you invested $1000 in Spotify Technology S.A. (SPOT) since IPO date, it would be worth $3,115.63 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,808.57, while $1000 invested 1 year ago would be worth $634.97. This corresponds to total returns of 211.56%, 80.86%, -36.5%, respectively, with annualized returns of 14.81%, 12.57%, -36.5%.

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
June 22, 2026	462.5	459.34	459.34	467.74	447.11	2.27M
June 18, 2026	451.66	468.08	468.08	472.72	450.58	2.43M
June 17, 2026	466.9	455.6	455.6	467.5	452.64	2.06M
June 16, 2026	477.7	469.81	469.81	481.02	462.19	1.56M
June 15, 2026	479.62	479.85	479.85	490.27	475	1.73M
June 12, 2026	484.08	482	482	489.1	470.92	1.94M
June 11, 2026	500.45	486	486	500.45	483.5	1.85M
June 10, 2026	490.86	503.1	503.1	513	487.2	2.52M
June 09, 2026	495.86	496.22	496.22	506.55	488.55	1.63M
June 08, 2026	496.46	503.13	503.13	515.2	493.75	1.86M
June 05, 2026	500.97	496.95	496.95	501.15	485.01	1.78M
June 04, 2026	494.49	493.58	493.58	507.26	489.41	1.32M
June 03, 2026	501.5	487.54	487.54	503.44	481.09	1.74M
June 02, 2026	502.28	501.5	501.5	506.71	491	1.43M
June 01, 2026	509.06	507.76	507.76	513.4	494.8	1.64M
May 29, 2026	515	497.68	497.68	519.67	495.4	3.32M
May 28, 2026	513.58	516.71	516.71	527.74	512	1.88M
May 27, 2026	528.32	512.83	512.83	530.13	512.17	1.86M
May 26, 2026	519.86	529.71	529.71	534	519.58	2.63M
May 22, 2026	505.3	519.86	519.86	534	505.3	5.29M
May 21, 2026	429.39	489.93	489.93	510.66	422.61	7.3M
May 20, 2026	438.48	433.32	433.32	439.77	430.48	1.65M
May 19, 2026	443.68	441.59	441.59	449.51	435.04	1.87M
May 18, 2026	434	445.01	445.01	454.28	431.99	1.89M
May 15, 2026	439.03	436.94	436.94	446.71	432.32	2.06M
May 14, 2026	433.12	432.54	432.54	440.87	425.02	1.26M
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