Spotify Technology S.A. Ordinary Shares
SPOT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +4.85% | 2.13M |
| Aug 7, 2026 | $476.94 | $494.26 | $475.52 | $488.14 | +2.75% | 1.86M |
| Aug 6, 2026 | $481.25 | $494.56 | $471.28 | $475.07 | -1.48% | 1.63M |
| Aug 5, 2026 | $488.57 | $508.00 | $482.17 | $482.23 | +0.85% | 2.64M |
| Aug 4, 2026 | $466.95 | $505.32 | $462.00 | $478.17 | -1.68% | 4.86M |
| Aug 3, 2026 | $507.44 | $512.31 | $483.49 | $486.33 | -2.72% | 3.33M |
| Jul 31, 2026 | $507.91 | $520.00 | $499.24 | $499.94 | -4.34% | 2.30M |
| Jul 30, 2026 | $509.07 | $522.91 | $505.76 | $522.61 | -0.27% | 2.18M |
| Jul 29, 2026 | $510.00 | $528.09 | $507.77 | $524.01 | +2.43% | 2.36M |
| Jul 28, 2026 | $495.69 | $513.98 | $494.55 | $511.56 | +3.40% | 2.10M |
| Jul 27, 2026 | $485.45 | $498.82 | $480.69 | $494.72 | +2.50% | 1.39M |
| Jul 24, 2026 | $475.00 | $487.56 | $471.49 | $482.66 | +2.91% | 1.17M |
| Jul 23, 2026 | $472.13 | $475.50 | $461.52 | $468.99 | -1.09% | 1.44M |
| Jul 22, 2026 | $490.00 | $493.21 | $474.16 | $474.16 | -3.87% | 1.39M |
| Jul 21, 2026 | $490.00 | $495.96 | $486.01 | $493.23 | +0.18% | 2.84M |
| Jul 20, 2026 | $484.65 | $496.19 | $480.47 | $492.32 | +2.97% | 1.48M |
| Jul 17, 2026 | $461.16 | $479.43 | $456.00 | $478.14 | +0.43% | 1.74M |
| Jul 16, 2026 | $490.23 | $490.99 | $472.41 | $476.08 | -1.92% | 1.35M |
| Jul 15, 2026 | $485.73 | $492.33 | $480.97 | $485.38 | +0.90% | 1.10M |
| Jul 14, 2026 | $474.75 | $486.63 | $472.54 | $481.06 | +0.25% | 1.15M |
| Jul 13, 2026 | $486.97 | $491.99 | $476.74 | $479.84 | +0.01% | 953.03K |
| Jul 10, 2026 | $486.00 | $493.39 | $476.71 | $479.77 | -1.26% | 934.91K |
| Jul 9, 2026 | $470.00 | $486.28 | $462.03 | $485.88 | +0.14% | 1.78M |
| Jul 8, 2026 | $487.41 | $491.02 | $482.15 | $485.22 | -1.77% | 1.69M |
| Jul 7, 2026 | $495.00 | $495.76 | $486.05 | $493.95 | +2.26% | 2.07M |
| Jul 6, 2026 | $480.06 | $486.00 | $474.48 | $483.01 | -0.61% | 1.45M |
| Jul 2, 2026 | $472.00 | $489.94 | $467.54 | $485.97 | +2.86% | 1.72M |
| Jul 1, 2026 | $468.34 | $480.92 | $462.99 | $472.48 | +2.91% | 1.64M |
| Jun 30, 2026 | $455.00 | $466.50 | $452.21 | $459.13 | -0.68% | 1.63M |
| Jun 29, 2026 | $465.79 | $475.64 | $460.54 | $462.29 | +0.49% | 1.46M |
| Jun 26, 2026 | $441.41 | $467.08 | $438.70 | $460.02 | +4.26% | 2.31M |
| Jun 25, 2026 | $451.77 | $454.00 | $440.41 | $441.21 | -3.03% | 1.45M |
| Jun 24, 2026 | $452.70 | $463.57 | $449.04 | $455.01 | -0.11% | 2.12M |
| Jun 23, 2026 | $462.52 | $469.65 | $454.58 | $455.50 | -0.84% | 1.85M |
| Jun 22, 2026 | $462.50 | $467.74 | $447.11 | $459.34 | -1.87% | 2.28M |
| Jun 18, 2026 | $451.66 | $472.72 | $450.58 | $468.08 | +2.74% | 2.46M |
| Jun 17, 2026 | $466.90 | $467.50 | $452.64 | $455.60 | — | 2.07M |
