Spotify Technology S.A. Ordinary Shares$488.62MAR · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $344.79 | $346.36 | $340.81 | $345.20 | -0.47% | 3.38M |
| Aug 3, 2026 | $359.44 | $365.47 | $344.13 | $346.83 | -6.97% | 4.42M |
| Jul 31, 2026 | $377.01 | $377.93 | $372.63 | $372.83 | -0.71% | 1.56M |
| Jul 30, 2026 | $380.00 | $380.60 | $371.09 | $375.48 | -1.48% | 1.59M |
| Jul 29, 2026 | $377.25 | $383.26 | $375.62 | $381.12 | -0.63% | 1.54M |
| Jul 28, 2026 | $382.64 | $384.23 | $374.55 | $383.52 | +0.12% | 1.81M |
| Jul 27, 2026 | $378.11 | $384.20 | $377.53 | $383.06 | +2.30% | 1.38M |
| Jul 24, 2026 | $365.58 | $375.78 | $364.25 | $374.43 | +2.73% | 1.23M |
| Jul 23, 2026 | $363.67 | $365.92 | $360.71 | $364.47 | -1.44% | 1.20M |
| Jul 22, 2026 | $367.53 | $371.40 | $366.75 | $369.80 | +0.54% | 915.12K |
| Jul 21, 2026 | $370.79 | $372.21 | $365.05 | $367.81 | +0.24% | 1.01M |
| Jul 20, 2026 | $369.81 | $371.33 | $364.63 | $366.93 | +0.19% | 1.06M |
| Jul 17, 2026 | $371.14 | $372.98 | $363.52 | $366.24 | -1.32% | 1.85M |
| Jul 16, 2026 | $370.49 | $376.44 | $368.33 | $371.14 | +0.57% | 1.26M |
| Jul 15, 2026 | $363.61 | $370.67 | $363.61 | $369.05 | +1.61% | 1.11M |
| Jul 14, 2026 | $360.78 | $364.14 | $359.96 | $363.19 | +0.09% | 1.74M |
| Jul 13, 2026 | $375.70 | $378.07 | $361.73 | $362.87 | -3.52% | 1.59M |
| Jul 10, 2026 | $372.82 | $378.32 | $372.78 | $376.11 | +0.98% | 1.03M |
| Jul 9, 2026 | $371.80 | $376.01 | $366.46 | $372.47 | +0.35% | 1.21M |
| Jul 8, 2026 | $378.15 | $378.20 | $369.73 | $371.16 | -2.52% | 1.39M |
| Jul 7, 2026 | $382.15 | $383.99 | $380.00 | $380.75 | +0.26% | 1.49M |
| Jul 6, 2026 | $373.23 | $379.90 | $371.64 | $379.75 | +1.82% | 1.74M |
| Jul 2, 2026 | $369.88 | $374.07 | $366.97 | $372.95 | +1.26% | 1.55M |
| Jul 1, 2026 | $369.95 | $373.38 | $365.45 | $368.32 | -0.61% | 1.67M |
| Jun 30, 2026 | $373.57 | $374.57 | $367.38 | $370.59 | -1.14% | 1.91M |
| Jun 29, 2026 | $378.57 | $382.27 | $373.81 | $374.88 | -0.64% | 1.49M |
| Jun 26, 2026 | $379.48 | $381.21 | $372.81 | $377.31 | -0.42% | 2.43M |
| Jun 25, 2026 | $383.54 | $388.25 | $377.92 | $378.91 | -1.21% | 1.50M |
| Jun 24, 2026 | $389.52 | $392.63 | $382.17 | $383.56 | -0.85% | 1.41M |
| Jun 23, 2026 | $384.46 | $390.36 | $381.43 | $386.83 | +0.69% | 2.02M |
| Jun 22, 2026 | $394.56 | $395.02 | $383.20 | $384.19 | -3.03% | 1.61M |
| Jun 18, 2026 | $398.63 | $403.26 | $394.90 | $396.20 | +0.40% | 2.85M |
| Jun 17, 2026 | $396.17 | $404.07 | $393.72 | $394.61 | -1.13% | 1.67M |
| Jun 16, 2026 | $391.50 | $400.37 | $387.50 | $399.10 | -0.38% | 1.86M |
| Jun 15, 2026 | $406.43 | $410.98 | $399.26 | $400.63 | -0.47% | 1.52M |
| Jun 12, 2026 | $399.39 | $403.25 | $396.98 | $402.54 | +1.42% | 1.12M |
| Jun 11, 2026 | $389.00 | $397.37 | $386.20 | $396.89 | +2.76% | 1.50M |
| Jun 10, 2026 | $393.80 | $398.52 | $385.16 | $386.23 | -1.87% | 1.70M |
| Jun 9, 2026 | $394.00 | $398.96 | $389.38 | $393.61 | +0.56% | 1.39M |
| Jun 8, 2026 | $392.51 | $395.85 | $388.39 | $391.42 | -0.28% | 1.35M |
| Jun 5, 2026 | $388.11 | $396.65 | $386.45 | $392.51 | +1.87% | 1.98M |
| Jun 4, 2026 | $383.20 | $385.98 | $380.64 | $385.30 | +2.27% | 1.15M |
| Jun 3, 2026 | $373.83 | $377.13 | $371.28 | $376.75 | +0.80% | 1.06M |
| Jun 2, 2026 | $376.70 | $377.66 | $373.16 | $373.76 | -0.85% | 1.19M |
| Jun 1, 2026 | $371.33 | $378.33 | $370.58 | $376.96 | +0.36% | 1.40M |
| May 29, 2026 | $385.56 | $386.88 | $373.29 | $375.60 | -2.63% | 2.32M |
| May 28, 2026 | $384.90 | $388.37 | $381.62 | $385.76 | -0.03% | 1.97M |
| May 27, 2026 | $378.57 | $386.30 | $378.57 | $385.86 | +3.22% | 1.62M |
| May 26, 2026 | $369.85 | $374.57 | $368.76 | $373.81 | +1.26% | 1.11M |
| May 22, 2026 | $368.21 | $370.91 | $367.30 | $369.15 | -0.38% | 820.09K |
| May 21, 2026 | $366.62 | $371.15 | $361.40 | $370.56 | +0.22% | 908.57K |
| May 20, 2026 | $359.19 | $371.51 | $356.58 | $369.75 | +3.08% | 1.75M |
| May 19, 2026 | $357.96 | $362.59 | $354.36 | $358.69 | -0.14% | 1.66M |
| May 18, 2026 | $354.66 | $363.79 | $352.95 | $359.18 | +1.70% | 1.41M |
| May 15, 2026 | $351.90 | $354.49 | $350.95 | $353.17 | -0.08% | 1.11M |
| May 14, 2026 | $352.18 | $357.08 | $351.49 | $353.47 | +0.94% | 1.14M |
| May 13, 2026 | $347.72 | $353.91 | $346.26 | $350.19 | -0.01% | 1.39M |
| May 12, 2026 | $355.00 | $358.18 | $349.43 | $350.23 | -0.87% | 1.30M |
| May 11, 2026 | $350.54 | $353.53 | $348.15 | $353.32 | +0.04% | 1.73M |
| May 8, 2026 | $353.48 | $358.39 | $352.33 | $353.18 | — | 1.07M |
