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 $3,173.55 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,131, while $1000 invested 1 year ago would be worth $694.92. This corresponds to total returns of 217.35%, 113.1%, -30.51%, respectively, with annualized returns of 14.54%, 16.34%, -30.51%.

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
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
August 17, 2026	511.92	492.47	492.47	515.74	490.53	1.76M
August 14, 2026	506.2	512.82	512.82	521.78	503.5	1.27M
August 13, 2026	485.92	498.24	498.24	499.52	483.46	1.02M
August 12, 2026	495.59	489.6	489.6	501.86	483.28	1.51M
August 11, 2026	510.34	501	501	515.7	497	1.63M
August 10, 2026	487.62	511.82	511.82	516.94	486.05	1.95M
August 07, 2026	476.94	488.14	488.14	494.26	475.52	1.86M
August 06, 2026	481.25	475.07	475.07	494.56	471.28	1.62M
August 05, 2026	488.57	482.23	482.23	508	482.17	2.6M
August 04, 2026	466.95	478.17	478.17	505.32	462	4.8M
August 03, 2026	507.44	486.33	486.33	512.31	483.49	3.31M
July 31, 2026	507.91	499.94	499.94	520	499.24	2.3M
July 30, 2026	509.07	522.61	522.61	522.91	505.76	2.18M
July 29, 2026	510	524.01	524.01	528.09	507.77	2.35M
July 28, 2026	495.69	511.56	511.56	513.98	494.55	2.1M
July 27, 2026	485.45	494.72	494.72	498.82	480.69	1.39M
July 24, 2026	475	482.66	482.66	487.56	471.49	1.16M
July 23, 2026	472.13	468.99	468.99	475.5	461.52	1.44M
July 22, 2026	490	474.16	474.16	493.21	474.16	1.39M
July 21, 2026	490	493.23	493.23	495.96	486.01	2.84M
July 20, 2026	484.65	492.32	492.32	496.19	480.47	1.47M
July 17, 2026	461.16	478.14	478.14	479.43	456	1.72M
July 16, 2026	490.23	476.08	476.08	490.99	472.41	1.34M
July 15, 2026	485.73	485.38	485.38	492.33	480.97	1.14M
July 14, 2026	474.75	481.06	481.06	486.63	472.54	1.15M
July 13, 2026	486.97	479.84	479.84	491.99	476.74	951,194
July 10, 2026	486	479.77	479.77	493.39	476.71	933,285
July 09, 2026	470	485.88	485.88	486.28	462.03	1.73M