Spotify Technology S.A. Ordinary Shares
SPOT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $588.80 | $600.18 | $581.28 | $594.04 | +0.10% | 1.75M |
| Oct 30, 2026 | $575.00 | $595.36 | $570.03 | $593.44 | +6.50% | 3.23M |
| Oct 29, 2026 | $543.57 | $559.01 | $538.42 | $557.24 | +3.50% | 1.17M |
| Oct 28, 2026 | $546.52 | $555.96 | $536.75 | $538.40 | -3.07% | 1.49M |
| Oct 27, 2026 | $569.58 | $569.58 | $552.38 | $555.45 | -2.95% | 1.54M |
| Oct 26, 2026 | $580.22 | $583.76 | $565.67 | $572.36 | -2.03% | 1.93M |
| Oct 23, 2026 | $582.78 | $593.80 | $571.94 | $584.22 | +0.10% | 2.48M |
| Oct 22, 2026 | $561.29 | $588.88 | $555.32 | $583.66 | +11.10% | 4.74M |
| Oct 21, 2026 | $510.00 | $531.00 | $508.01 | $525.34 | -0.14% | 2.14M |
| Oct 20, 2026 | $523.00 | $536.74 | $521.06 | $526.08 | +1.41% | 1.72M |
| Oct 19, 2026 | $524.13 | $528.52 | $511.17 | $518.76 | -2.21% | 1.64M |
| Oct 16, 2026 | $536.98 | $536.98 | $521.84 | $530.46 | -0.55% | 1.74M |
| Oct 15, 2026 | $518.70 | $533.84 | $513.65 | $533.37 | +1.80% | 1.61M |
| Oct 14, 2026 | $533.23 | $534.62 | $513.26 | $523.96 | -0.66% | 1.45M |
| Oct 13, 2026 | $529.61 | $537.90 | $524.88 | $527.45 | -0.26% | 1.25M |
| Oct 12, 2026 | $530.00 | $535.00 | $525.20 | $528.80 | -0.06% | 1.03M |
| Oct 9, 2026 | $530.00 | $540.82 | $522.94 | $529.14 | +0.52% | 1.32M |
| Oct 8, 2026 | $514.25 | $528.39 | $512.79 | $526.42 | +2.63% | 1.66M |
| Oct 7, 2026 | $487.55 | $518.11 | $485.06 | $512.92 | +5.08% | 2.00M |
| Oct 6, 2026 | $481.01 | $492.07 | $478.00 | $488.13 | +1.05% | 1.13M |
| Oct 5, 2026 | $473.01 | $484.20 | $470.25 | $483.05 | +2.15% | 1.23M |
| Oct 2, 2026 | $491.20 | $492.51 | $470.51 | $472.89 | -3.77% | 1.90M |
| Oct 1, 2026 | $488.03 | $496.33 | $484.88 | $491.40 | +0.82% | 1.31M |
| Sep 30, 2026 | $491.40 | $497.00 | $486.64 | $487.38 | -1.27% | 1.32M |
| Sep 29, 2026 | $499.74 | $501.00 | $488.52 | $493.66 | -0.77% | 1.51M |
| Sep 28, 2026 | $507.03 | $507.03 | $497.00 | $497.51 | -2.45% | 1.26M |
| Sep 25, 2026 | $509.75 | $514.60 | $506.00 | $510.01 | -0.27% | 840.64K |
| Sep 24, 2026 | $504.99 | $512.46 | $503.17 | $511.38 | +0.19% | 1.22M |
| Sep 23, 2026 | $501.25 | $513.30 | $488.97 | $510.40 | +1.82% | 1.82M |
| Sep 22, 2026 | $520.39 | $523.05 | $495.59 | $501.30 | -2.99% | 1.96M |
| Sep 21, 2026 | $508.90 | $520.49 | $503.44 | $516.77 | +1.44% | 1.52M |
| Sep 18, 2026 | $527.43 | $527.57 | $508.50 | $509.45 | -3.67% | 1.74M |
| Sep 17, 2026 | $550.57 | $553.77 | $528.71 | $528.84 | -3.40% | 1.28M |
| Sep 16, 2026 | $559.90 | $564.89 | $546.01 | $547.43 | -1.94% | 1.55M |
| Sep 15, 2026 | $548.96 | $561.82 | $548.51 | $558.26 | +0.35% | 1.49M |
| Sep 14, 2026 | $540.46 | $560.99 | $535.19 | $556.31 | +5.81% | 1.73M |
| Sep 11, 2026 | $527.52 | $531.32 | $523.10 | $525.75 | +0.77% | 1.02M |
| Sep 10, 2026 | $512.51 | $530.37 | $507.83 | $521.73 | -0.24% | 1.27M |
| Sep 9, 2026 | $526.69 | $533.80 | $521.58 | $523.00 | -1.07% | 1.45M |
| Sep 8, 2026 | $536.79 | $538.87 | $526.36 | $528.64 | -2.54% | 1.48M |
| Sep 4, 2026 | $556.49 | $563.65 | $540.81 | $542.43 | -3.16% | 1.37M |
| Sep 3, 2026 | $565.00 | $576.00 | $558.05 | $560.11 | +0.13% | 1.61M |
| Sep 2, 2026 | $542.27 | $564.82 | $540.98 | $559.36 | +2.80% | 1.36M |
| Sep 1, 2026 | $540.00 | $553.00 | $538.28 | $544.15 | +0.10% | 1.26M |
| Aug 31, 2026 | $546.88 | $554.15 | $540.42 | $543.62 | -0.71% | 1.73M |
| Aug 28, 2026 | $532.41 | $553.29 | $530.00 | $547.51 | +3.84% | 1.39M |
| Aug 27, 2026 | $540.33 | $545.13 | $523.23 | $527.25 | -4.14% | 1.76M |
| Aug 26, 2026 | $550.00 | $554.97 | $543.20 | $550.03 | -0.46% | 1.25M |
| Aug 25, 2026 | $532.62 | $554.25 | $532.00 | $552.57 | +2.74% | 1.28M |
| Aug 24, 2026 | $528.84 | $539.94 | $527.58 | $537.84 | +0.77% | 1.35M |
| Aug 21, 2026 | $533.22 | $540.22 | $524.08 | $533.72 | +0.11% | 1.50M |
| Aug 20, 2026 | $537.00 | $544.89 | $530.10 | $533.13 | -0.04% | 2.28M |
| Aug 19, 2026 | $522.00 | $541.87 | $520.90 | $533.37 | +3.31% | 2.47M |
| Aug 18, 2026 | $499.31 | $526.39 | $499.31 | $516.28 | +4.83% | 2.44M |
| Aug 17, 2026 | $511.92 | $515.74 | $490.53 | $492.47 | -3.97% | 1.81M |
| Aug 14, 2026 | $506.20 | $521.78 | $503.50 | $512.82 | +2.93% | 1.37M |
| Aug 13, 2026 | $485.92 | $499.52 | $483.46 | $498.24 | +1.76% | 1.09M |
| Aug 12, 2026 | $495.59 | $501.86 | $483.28 | $489.60 | -2.28% | 1.57M |
| Aug 11, 2026 | $510.34 | $515.70 | $497.00 | $501.00 | -2.11% | 1.72M |
| Aug 10, 2026 | $487.62 | $516.94 | $486.05 | $511.82 | — | 2.13M |
