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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	671.8	664.46	664.46	679.04	661	1.29M
October 15, 2025	689.84	671.3	671.3	689.84	670.81	1.1M
October 14, 2025	684.76	683.51	683.51	700.12	674.94	1.21M
October 13, 2025	680.08	692.04	692.04	694.97	675.27	1.03M
October 10, 2025	673.72	685.29	685.29	689.55	670	1.38M
October 09, 2025	673.7	673.66	673.66	675.04	666	1.16M
October 08, 2025	689.38	674.75	674.75	696.5	673.5	1.43M
October 07, 2025	679.98	680.44	680.44	683	670.5	1.26M
October 06, 2025	684.27	680.28	680.28	698.85	675.45	1.29M
October 03, 2025	706.44	680.5	680.5	708.55	680.24	1.73M
October 02, 2025	700	707.3	707.3	716.86	698.49	1.35M
October 01, 2025	699.5	700.68	700.68	721.67	697.78	2.17M
September 30, 2025	705.26	698	698	711	677.99	4.13M
September 29, 2025	726.91	728.47	728.47	740	720.28	965,761
September 26, 2025	712.62	716.53	716.53	716.53	704.44	1.2M
September 25, 2025	698.76	712.62	712.62	719.75	695.97	1.24M
September 24, 2025	715.35	708.65	708.65	719.74	699.32	1.41M
September 23, 2025	736.14	718.94	718.94	740	716.85	991,800
September 22, 2025	730.25	738.53	738.53	740.2	726.72	988,800
September 19, 2025	730.92	734.92	734.92	738.87	728.16	993,261
September 18, 2025	715	734.12	734.12	745	711.34	2.51M
September 17, 2025	706.23	707.19	707.19	710.2	688.96	1.16M
September 16, 2025	715	704.06	704.06	715	693.7	1.57M
September 15, 2025	698.87	703.1	703.1	712	696.4	1.22M
September 12, 2025	691.87	696.4	696.4	697.8	686	1.17M
September 11, 2025	701.13	690.31	690.31	703.5	677.07	2.15M
September 10, 2025	720.78	704.09	704.09	725	700	1.18M

Spotify Technology S.A. (SPOT) NYSE