NYSE : SPOT
Spotify Technology S.A. — Price history
Communication Services · Internet Content & Information · Sweden
Last price 593.44 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 121.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Spotify Technology S.A. (SPOT) closed at 599.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 588.8 | 597.53 | 581.28 | 599.31 | 734,186 | +0.99% |
| 2026-10-30 | 575 | 595.36 | 570.03 | 593.44 | 3,233,701 | +6.50% |
| 2026-10-29 | 543.57 | 559.01 | 538.423 | 557.24 | 1,167,104 | +3.50% |
| 2026-10-28 | 546.52 | 555.96 | 536.745 | 538.4 | 1,493,812 | -3.07% |
| 2026-10-27 | 569.58 | 569.58 | 552.38 | 555.45 | 1,539,112 | -2.95% |
| 2026-10-26 | 580.22 | 583.76 | 565.665 | 572.36 | 1,928,280 | -2.03% |
| 2026-10-23 | 582.78 | 593.8 | 571.94 | 584.22 | 2,478,766 | +0.10% |
| 2026-10-22 | 561.29 | 588.88 | 555.32 | 583.66 | 4,736,332 | +11.10% |
| 2026-10-21 | 510 | 531 | 508.01 | 525.34 | 2,135,104 | -0.14% |
| 2026-10-20 | 523 | 536.74 | 521.06 | 526.08 | 1,723,949 | +1.41% |
| 2026-10-19 | 524.125 | 528.52 | 511.17 | 518.76 | 1,640,029 | -2.21% |
| 2026-10-16 | 536.98 | 536.98 | 521.84 | 530.46 | 1,734,374 | -0.55% |
| 2026-10-15 | 518.7 | 533.84 | 513.645 | 533.37 | 1,614,053 | +1.80% |
| 2026-10-14 | 533.23 | 534.62 | 513.26 | 523.96 | 1,443,503 | -0.66% |
| 2026-10-13 | 529.61 | 537.9 | 524.88 | 527.45 | 1,203,372 | -0.26% |
| 2026-10-12 | 530 | 535 | 525.2 | 528.8 | 1,027,617 | -0.06% |
| 2026-10-09 | 530 | 540.82 | 522.94 | 529.14 | 1,306,187 | +0.52% |
| 2026-10-08 | 514.25 | 528.39 | 512.79 | 526.42 | 1,613,780 | +2.63% |
| 2026-10-07 | 487.55 | 518.11 | 485.06 | 512.92 | 2,000,438 | +5.08% |
| 2026-10-06 | 481.01 | 492.07 | 478 | 488.13 | 1,132,862 | +1.05% |
| 2026-10-05 | 473.01 | 484.2 | 470.25 | 483.05 | 1,173,613 | +2.15% |
| 2026-10-02 | 491.2 | 492.505 | 470.51 | 472.89 | 1,880,023 | -3.77% |
| 2026-10-01 | 488.03 | 496.33 | 484.88 | 491.4 | 1,302,739 | +0.82% |
| 2026-09-30 | 491.4 | 497 | 486.64 | 487.38 | 1,257,741 | -1.27% |
| 2026-09-29 | 499.74 | 501 | 488.52 | 493.66 | 1,502,468 | -0.77% |
| 2026-09-28 | 507.03 | 507.03 | 497 | 497.51 | 1,249,591 | -2.45% |
| 2026-09-25 | 509.75 | 514.6 | 506 | 510.01 | 837,265 | -0.27% |
| 2026-09-24 | 504.99 | 512.46 | 503.17 | 511.38 | 1,211,953 | +0.19% |
| 2026-09-23 | 501.25 | 513.3 | 488.97 | 510.4 | 1,763,011 | +1.82% |
| 2026-09-22 | 520.385 | 523.05 | 495.59 | 501.3 | 1,930,206 | -2.99% |
| 2026-09-21 | 508.9 | 520.49 | 503.44 | 516.77 | 1,508,144 | +1.44% |
| 2026-09-18 | 527.43 | 527.57 | 508.5 | 509.45 | 1,698,821 | -3.67% |
| 2026-09-17 | 550.57 | 553.77 | 528.71 | 528.84 | 1,274,438 | -3.40% |
| 2026-09-16 | 559.9 | 564.89 | 546.01 | 547.43 | 1,546,439 | -1.94% |
| 2026-09-15 | 548.96 | 561.82 | 548.505 | 558.26 | 1,315,964 | +0.35% |
| 2026-09-14 | 540.46 | 560.99 | 535.19 | 556.31 | 1,699,929 | +5.81% |
| 2026-09-11 | 527.52 | 531.315 | 523.1 | 525.75 | 984,325 | +0.77% |
| 2026-09-10 | 512.505 | 530.37 | 507.83 | 521.73 | 1,267,905 | -0.24% |
| 2026-09-09 | 526.69 | 533.8 | 521.581 | 523 | 1,448,343 | -1.07% |
| 2026-09-08 | 536.79 | 538.867 | 526.36 | 528.64 | 1,474,643 | -2.54% |
| 2026-09-04 | 556.49 | 563.645 | 540.81 | 542.43 | 1,347,941 | -3.16% |
| 2026-09-03 | 565 | 576 | 558.05 | 560.11 | 1,594,739 | +0.13% |
| 2026-09-02 | 542.27 | 564.82 | 540.98 | 559.36 | 1,361,655 | +2.80% |
| 2026-09-01 | 540 | 553 | 538.28 | 544.15 | 1,234,664 | +0.10% |
| 2026-08-31 | 546.88 | 554.145 | 540.42 | 543.62 | 1,429,540 | -0.71% |
| 2026-08-28 | 532.41 | 553.29 | 530 | 547.51 | 1,375,872 | +3.84% |
| 2026-08-27 | 540.33 | 545.13 | 523.23 | 527.25 | 1,726,058 | -4.14% |
| 2026-08-26 | 550 | 554.97 | 543.2 | 550.03 | 1,242,318 | -0.46% |
| 2026-08-25 | 532.62 | 554.25 | 532 | 552.57 | 1,270,979 | +2.74% |
| 2026-08-24 | 528.84 | 539.94 | 527.575 | 537.84 | 1,340,027 | +0.77% |
| 2026-08-21 | 533.22 | 540.22 | 524.076 | 533.72 | 1,429,694 | +0.11% |
| 2026-08-20 | 537 | 544.89 | 530.1 | 533.13 | 1,962,468 | -0.04% |
| 2026-08-19 | 522 | 541.87 | 520.895 | 533.37 | 2,463,874 | +3.31% |
| 2026-08-18 | 499.31 | 526.387 | 499.31 | 516.28 | 2,433,912 | +4.83% |
| 2026-08-17 | 511.92 | 515.74 | 490.53 | 492.47 | 1,758,288 | -3.97% |
| 2026-08-14 | 506.2 | 521.78 | 503.5 | 512.82 | 1,272,281 | +2.93% |
| 2026-08-13 | 485.92 | 499.52 | 483.46 | 498.24 | 1,021,141 | +1.76% |
| 2026-08-12 | 495.59 | 501.86 | 483.28 | 489.6 | 1,511,424 | -2.28% |
| 2026-08-11 | 510.34 | 515.7 | 497 | 501 | 1,631,115 | -2.11% |
| 2026-08-10 | 487.62 | 516.94 | 486.051 | 511.82 | 1,950,369 | +4.85% |
| 2026-08-07 | 476.94 | 494.26 | 475.52 | 488.14 | 1,859,319 | +2.75% |
| 2026-08-06 | 481.25 | 494.56 | 471.28 | 475.07 | 1,616,784 | -1.48% |
| 2026-08-05 | 488.57 | 508 | 482.17 | 482.23 | 2,596,838 | +0.85% |
| 2026-08-04 | 466.95 | 505.32 | 462 | 478.17 | 4,827,828 | -1.68% |
| 2026-08-03 | 507.44 | 512.31 | 483.49 | 486.33 | 3,305,509 | -2.72% |
| 2026-07-31 | 507.91 | 520 | 499.24 | 499.94 | 2,295,346 | -4.34% |
| 2026-07-30 | 509.07 | 522.905 | 505.757 | 522.61 | 2,176,528 | -0.27% |
| 2026-07-29 | 510 | 528.09 | 507.77 | 524.01 | 2,354,498 | +2.43% |
| 2026-07-28 | 495.69 | 513.98 | 494.55 | 511.56 | 2,096,637 | +3.40% |
| 2026-07-27 | 485.45 | 498.82 | 480.69 | 494.72 | 1,385,559 | +2.50% |
| 2026-07-24 | 475 | 487.56 | 471.49 | 482.66 | 1,155,830 | +2.91% |
| 2026-07-23 | 472.13 | 475.5 | 461.515 | 468.99 | 1,439,664 | -1.09% |
| 2026-07-22 | 490 | 493.21 | 474.16 | 474.16 | 1,391,423 | -3.87% |
| 2026-07-21 | 490 | 495.96 | 486.01 | 493.23 | 2,835,397 | +0.18% |
| 2026-07-20 | 484.65 | 496.185 | 480.47 | 492.32 | 1,470,628 | +2.97% |
| 2026-07-17 | 461.16 | 479.43 | 456 | 478.14 | 1,717,637 | +0.43% |
| 2026-07-16 | 490.23 | 490.99 | 472.405 | 476.08 | 1,341,702 | -1.92% |
| 2026-07-15 | 485.73 | 492.33 | 480.97 | 485.38 | 1,095,754 | +0.90% |
| 2026-07-14 | 474.75 | 486.63 | 472.54 | 481.06 | 1,148,582 | +0.25% |
| 2026-07-13 | 486.97 | 491.99 | 476.74 | 479.84 | 951,194 | +0.01% |
| 2026-07-10 | 486 | 493.39 | 476.71 | 479.77 | 933,285 | -1.26% |
| 2026-07-09 | 470 | 486.28 | 462.03 | 485.88 | 1,733,294 | +0.14% |
| 2026-07-08 | 487.41 | 491.015 | 482.15 | 485.22 | 1,683,722 | -1.77% |
| 2026-07-07 | 495 | 495.76 | 486.05 | 493.95 | 1,950,441 | +2.26% |
| 2026-07-06 | 480.06 | 486 | 474.48 | 483.01 | 1,445,368 | -0.61% |
| 2026-07-02 | 472 | 489.94 | 467.54 | 485.97 | 1,686,283 | +2.86% |
| 2026-07-01 | 468.34 | 480.92 | 462.99 | 472.48 | 1,632,784 | +2.91% |
| 2026-06-30 | 455 | 466.5 | 452.21 | 459.13 | 1,630,743 | -0.68% |
| 2026-06-29 | 465.79 | 475.64 | 460.54 | 462.29 | 1,449,767 | +0.49% |
| 2026-06-26 | 441.41 | 467.08 | 438.7 | 460.02 | 2,241,959 | +4.26% |
| 2026-06-25 | 451.77 | 454 | 440.41 | 441.21 | 1,451,865 | -3.03% |
| 2026-06-24 | 452.7 | 463.57 | 449.04 | 455.01 | 2,122,143 | -0.11% |
| 2026-06-23 | 462.52 | 469.65 | 454.58 | 455.5 | 1,839,587 | -0.84% |
| 2026-06-22 | 462.5 | 467.74 | 447.11 | 459.34 | 2,275,190 | -1.87% |
| 2026-06-18 | 451.66 | 472.72 | 450.58 | 468.08 | 2,429,382 | +2.74% |
| 2026-06-17 | 466.9 | 467.5 | 452.64 | 455.6 | 2,061,613 | -3.02% |
| 2026-06-16 | 477.7 | 481.015 | 462.19 | 469.81 | 1,558,272 | -2.09% |
| 2026-06-15 | 479.62 | 490.27 | 475 | 479.85 | 1,732,419 | -0.45% |
| 2026-06-12 | 484.08 | 489.1 | 470.915 | 482 | 1,939,797 | -0.82% |
| 2026-06-11 | 500.45 | 500.45 | 483.5 | 486 | 1,853,978 | -3.40% |
| 2026-06-10 | 490.86 | 513 | 487.2 | 503.1 | 2,524,527 | +1.39% |
| 2026-06-09 | 495.86 | 506.55 | 488.55 | 496.22 | 1,627,657 | -1.37% |
| 2026-06-08 | 496.46 | 515.2 | 493.75 | 503.13 | 1,864,540 | +1.24% |
| 2026-06-05 | 500.97 | 501.15 | 485.01 | 496.95 | 1,782,757 | +0.68% |
| 2026-06-04 | 494.49 | 507.26 | 489.41 | 493.58 | 1,319,778 | +1.24% |
| 2026-06-03 | 501.5 | 503.437 | 481.09 | 487.54 | 2,010,297 | -2.78% |
| 2026-06-02 | 502.28 | 506.71 | 491 | 501.5 | 1,425,408 | -1.23% |
| 2026-06-01 | 509.06 | 513.4 | 494.8 | 507.76 | 1,640,046 | +2.03% |
| 2026-05-29 | 515 | 519.67 | 495.4 | 497.68 | 3,344,024 | -3.68% |
| 2026-05-28 | 512 | 527.74 | 512 | 516.71 | 1,883,543 | +0.76% |
| 2026-05-27 | 528.32 | 530.13 | 512.17 | 512.83 | 1,862,212 | -3.19% |
| 2026-05-26 | 519.86 | 534 | 519.58 | 529.71 | 2,627,036 | +1.89% |
| 2026-05-22 | 505.3 | 534 | 505.3 | 519.86 | 5,272,745 | +6.11% |
| 2026-05-21 | 430.99 | 510.66 | 422.605 | 489.93 | 7,294,440 | +13.06% |
| 2026-05-20 | 438.48 | 439.77 | 430.48 | 433.32 | 1,641,606 | -1.87% |
| 2026-05-19 | 443.01 | 449.64 | 435.04 | 441.59 | 1,869,561 | -0.77% |
| 2026-05-18 | 434 | 454.281 | 431.99 | 445.01 | 1,890,569 | +1.85% |
| 2026-05-15 | 439.03 | 446.71 | 432.32 | 436.94 | 1,864,996 | +1.02% |
| 2026-05-14 | 433.12 | 440.87 | 425.02 | 432.54 | 1,259,260 | +0.38% |
| 2026-05-13 | 432.89 | 437.645 | 423.68 | 430.9 | 1,972,942 | -0.43% |