Dark

SPOT
Spotify Technology S.A.
stock NYSE

At Close

Oct 1, 2026 3:59:57 PM EDT

491.43USD+0.831%(+4.05)1,314,653

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:39:30 AM EDT

493.02USD+0.330%(+1.62)107

After-hours

Oct 1, 2026 4:39:30 PM EDT

490.34USD-0.222%(-1.09)962

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	488.0300	496.3300	484.8800	491.4000	+0.825%	1,314,653	0.000%
2026-09-30	491.4000	497.0000	486.6400	487.3800	-1.272%	1,317,920	+0.825%
2026-09-29	499.7400	501.0000	488.5200	493.6600	-0.774%	1,513,335	-0.458%
2026-09-28	507.0300	507.0300	497.0000	497.5100	-2.451%	1,256,362	-1.228%
2026-09-25	509.7500	514.6000	506.0000	510.0100	-0.268%	840,640	-3.649%
2026-09-24	504.9900	512.4599	503.1700	511.3800	+0.192%	1,222,250	-3.907%
2026-09-23	501.2500	513.3000	488.9700	510.4000	+1.815%	1,822,676	-3.723%
2026-09-22	520.3850	523.0500	495.5900	501.3000	-2.994%	1,964,713	-1.975%
2026-09-21	508.9000	520.4900	503.4400	516.7700	+1.437%	1,520,289	-4.909%
2026-09-18	527.4300	527.5700	508.5000	509.4500	-3.667%	1,740,773	-3.543%
2026-09-17	550.5700	553.7700	528.7100	528.8400	-3.396%	1,284,098	-7.080%
2026-09-16	559.9000	564.8900	546.0100	547.4300	-1.940%	1,546,825	-10.235%
2026-09-15	548.9600	561.8200	548.5050	558.2600	+0.351%	1,490,052	-11.976%
2026-09-14	540.4600	560.9900	535.1900	556.3100	+5.813%	1,726,488	-11.668%
2026-09-11	527.5200	531.3150	523.1000	525.7500	+0.771%	1,018,246	-6.534%
2026-09-10	512.5050	530.3700	507.8300	521.7300	-0.243%	1,268,840	-5.813%
2026-09-09	526.6900	533.8000	521.5806	523.0000	-1.067%	1,454,611	-6.042%
2026-09-08	536.7900	538.8668	526.3600	528.6400	-2.542%	1,477,873	-7.044%
2026-09-04	556.4900	563.6450	540.8100	542.4300	-3.157%	1,370,473	-9.408%
2026-09-03	565.0000	576.0000	558.0500	560.1100	+0.134%	1,609,550	-12.267%
2026-09-02	542.2700	564.8200	540.9800	559.3600	+2.795%	1,364,413	-12.150%
2026-09-01	540.0000	553.0000	538.2800	544.1500	+0.097%	1,260,368	-9.694%
2026-08-31	546.8800	554.1450	540.4200	543.6200	-0.710%	1,729,632	-9.606%
2026-08-28	532.4100	553.2899	530.0000	547.5100	+3.843%	1,386,991	-10.248%
2026-08-27	540.3300	545.1300	523.2300	527.2500	-4.142%	1,759,669	-6.799%
2026-08-26	550.0000	554.9700	543.2000	550.0300	-0.460%	1,250,352	-10.659%
2026-08-25	532.6200	554.2500	532.0000	552.5700	+2.739%	1,281,037	-11.070%
2026-08-24	528.8400	539.9400	527.5750	537.8400	+0.772%	1,351,205	-8.635%
2026-08-21	533.2200	540.2200	524.0762	533.7200	+0.111%	1,502,502	-7.929%
2026-08-20	537.0000	544.8900	530.1000	533.1300	-0.045%	2,284,003	-7.827%
2026-08-19	522.0000	541.8700	520.8950	533.3700	+3.310%	2,467,920	-7.869%
2026-08-18	499.3100	526.3869	499.3100	516.2800	+4.835%	2,443,447	-4.819%
2026-08-17	511.9200	515.7400	490.5300	492.4700	-3.968%	1,813,709	-0.217%
2026-08-14	506.2000	521.7800	503.5000	512.8200	+2.926%	1,366,815	-4.177%
2026-08-13	485.9200	499.5200	483.4600	498.2400	+1.765%	1,091,886	-1.373%
2026-08-12	495.5900	501.8600	483.2800	489.6000	-2.275%	1,569,707	+0.368%
2026-08-11	510.3400	515.6999	497.0000	501.0000	-2.114%	1,715,098	-1.916%
2026-08-10	487.6200	516.9400	486.0509	511.8200	+4.851%	2,132,975	-3.990%
2026-08-07	476.9400	494.2600	475.5200	488.1400	+2.751%	1,861,657	+0.668%
2026-08-06	481.2500	494.5600	471.2800	475.0700	-1.485%	1,629,210	+3.437%
2026-08-05	488.5700	508.0000	482.1700	482.2300	+0.849%	2,639,733	+1.902%
2026-08-04	466.9500	505.3200	462.0000	478.1700	-1.678%	4,857,531	+2.767%
2026-08-03	507.4400	512.3100	483.4900	486.3300	-2.722%	3,329,014	+1.043%
2026-07-31	507.9100	520.0000	499.2400	499.9400	-4.338%	2,296,644	-1.708%
2026-07-30	509.0700	522.9050	505.7572	522.6100	-0.267%	2,177,313	-5.972%
2026-07-29	510.0000	528.0900	507.7700	524.0100	+2.434%	2,362,017	-6.223%
2026-07-28	495.6900	513.9800	494.5500	511.5600	+3.404%	2,097,109	-3.941%
2026-07-27	485.4500	498.8200	480.6900	494.7200	+2.499%	1,392,995	-0.671%
2026-07-24	475.0000	487.5600	471.4900	482.6600	+2.915%	1,172,801	+1.811%
2026-07-23	472.1300	475.5000	461.5150	468.9900	-1.090%	1,440,381	+4.778%
2026-07-22	490.0000	493.2100	474.1600	474.1600	-3.866%	1,393,362	+3.636%
2026-07-21	490.0000	495.9600	486.0100	493.2300	+0.185%	2,835,866	-0.371%
2026-07-20	484.6500	496.1850	480.4700	492.3200	+2.966%	1,475,705	-0.187%
2026-07-17	461.1600	479.4300	456.0000	478.1400	+0.433%	1,740,969	+2.773%
2026-07-16	490.2300	490.9900	472.4050	476.0800	-1.916%	1,346,493	+3.218%
2026-07-15	485.7300	492.3300	480.9700	485.3800	+0.898%	1,095,863	+1.240%
2026-07-14	474.7500	486.6300	472.5400	481.0600	+0.254%	1,148,898	+2.149%
2026-07-13	486.9700	491.9900	476.7400	479.8400	+0.015%	953,035	+2.409%
2026-07-10	486.0000	493.3900	476.7100	479.7700	-1.258%	934,912	+2.424%
2026-07-09	470.0000	486.2800	462.0300	485.8800	+0.136%	1,776,266	+1.136%
2026-07-08	487.4100	491.0150	482.1500	485.2200	-1.767%	1,688,126	+1.274%
2026-07-07	495.0000	495.7600	486.0500	493.9500	+2.265%	2,067,593	-0.516%
2026-07-06	480.0600	486.0000	474.4800	483.0100	-0.609%	1,451,081	+1.737%
2026-07-02	472.0000	489.9400	467.5400	485.9700	+2.855%	1,724,610	+1.117%
2026-07-01	468.3400	480.9200	462.9900	472.4800	+2.908%	1,641,898	+4.004%
2026-06-30	455.0000	466.5000	452.2100	459.1300	-0.684%	1,634,305	+7.029%
2026-06-29	465.7900	475.6400	460.5400	462.2900	+0.493%	1,455,534	+6.297%
2026-06-26	441.4100	467.0800	438.7000	460.0200	+4.263%	2,309,269	+6.821%
2026-06-25	451.7700	454.0000	440.4100	441.2100	-3.033%	1,452,407	+11.376%
2026-06-24	452.7000	463.5700	449.0400	455.0100	-0.108%	2,122,682	+7.998%
2026-06-23	462.5200	469.6500	454.5800	455.5000	-0.836%	1,847,494	+7.881%
2026-06-22	462.5000	467.7400	447.1101	459.3400	-1.867%	2,279,047	+6.980%
2026-06-18	451.6600	472.7200	450.5800	468.0800	+2.739%	2,460,578	+4.982%
2026-06-17	466.9000	467.5000	452.6400	455.6000	-3.025%	2,068,847	+7.858%
2026-06-16	477.7000	481.0150	462.1900	469.8100	-2.092%	1,572,899	+4.595%
2026-06-15	479.6200	490.2700	475.0000	479.8500	-0.446%	1,775,938	+2.407%
2026-06-12	484.0800	489.1000	470.9150	482.0000	-0.823%	1,944,143	+1.950%
2026-06-11	500.4500	500.4500	483.5000	486.0000	-3.399%	1,861,545	+1.111%
2026-06-10	490.8600	513.0000	487.2000	503.1000	+1.386%	2,533,387	-2.326%
2026-06-09	495.8600	506.5500	488.5500	496.2200	-1.373%	1,635,221	-0.971%
2026-06-08	496.4600	515.2000	493.7500	503.1300	+1.244%	1,866,282	-2.331%
2026-06-05	500.9700	501.1500	485.0100	496.9500	+0.683%	1,784,283	-1.117%
2026-06-04	494.4900	507.2600	489.4100	493.5800	+1.239%	1,320,102	-0.442%
2026-06-03	501.5000	503.4366	481.0900	487.5400	-2.784%	2,013,635	+0.792%
2026-06-02	502.2800	506.7100	491.0000	501.5000	-1.233%	1,448,209	-2.014%
2026-06-01	509.0600	513.4000	494.8000	507.7600	+2.025%	1,653,593	-3.222%
2026-05-29	515.0000	519.6700	495.4000	497.6800	-3.683%	3,399,679	-1.262%
2026-05-28	512.0000	527.7400	512.0000	516.7100	+0.757%	1,884,206	-4.898%
2026-05-27	528.3200	530.1300	512.1700	512.8300	-3.187%	1,864,012	-4.179%
2026-05-26	519.8600	534.0000	519.5800	529.7100	+1.895%	2,630,138	-7.232%
2026-05-22	505.3000	534.0000	505.3000	519.8600	+6.109%	5,287,299	-5.475%
2026-05-21	430.9900	510.6600	422.6050	489.9300	+13.064%	7,301,739	+0.300%
2026-05-20	438.4800	439.7700	430.4800	433.3200	-1.873%	1,652,869	+13.403%
2026-05-19	443.0100	449.6400	435.0400	441.5900	-0.769%	1,890,632	+11.280%
2026-05-18	434.0000	454.2810	431.9900	445.0100	+1.847%	1,892,321	+10.424%
2026-05-15	439.0300	446.7100	432.3200	436.9400	+1.017%	2,063,564	+12.464%
2026-05-14	433.1200	440.8700	425.0200	432.5400	+0.381%	1,259,260	+13.608%
2026-05-13	432.8900	437.6450	423.6800	430.9000	-0.427%	1,972,943	+14.040%
2026-05-12	422.5500	441.0000	420.6470	432.7500	+3.159%	1,645,990	+13.553%
2026-05-11	415.0100	428.0000	412.9900	419.5000	+0.400%	1,965,721	+17.139%
2026-05-08	426.1600	427.4800	416.2600	417.8300	-2.246%	1,803,975	+17.608%
2026-05-07	427.8200	437.6200	426.3200	427.4300	+0.513%	2,464,367	+14.966%
2026-05-06	418.5400	426.7100	411.2400	425.2500	+1.363%	3,323,066	+15.556%
2026-05-05	438.0000	438.4750	413.8900	419.5300	-4.274%	3,825,639	+17.131%
2026-05-04	437.7500	444.1780	433.5800	438.2600	-0.736%	1,602,745	+12.125%
2026-05-01	450.7850	453.4799	436.5800	441.5100	-1.129%	1,438,396	+11.300%
2026-04-30	436.6900	448.5900	433.0000	446.5500	+0.672%	2,166,064	+10.044%
2026-04-29	434.1500	451.0000	430.8400	443.5700	+2.158%	3,583,195	+10.783%
2026-04-28	445.0000	448.8000	420.5300	434.2000	-12.428%	9,431,047	+13.174%
2026-04-27	508.8400	518.0500	488.8078	495.8200	-4.282%	2,782,925	-0.891%
2026-04-24	513.0000	521.0000	506.5500	518.0000	+0.399%	1,566,214	-5.135%
2026-04-23	523.0000	523.0000	502.7725	515.9400	-1.327%	1,628,650	-4.756%
2026-04-22	523.2500	527.0000	508.0000	522.8800	+0.084%	1,497,824	-6.021%
2026-04-21	540.0000	541.9900	521.9100	522.4400	-2.668%	1,637,581	-5.941%
2026-04-20	535.1000	539.9500	528.6600	536.7600	+0.028%	980,117	-8.451%
2026-04-17	532.1300	539.4050	522.5701	536.6100	+0.971%	1,399,609	-8.425%
2026-04-16	537.7900	543.6900	529.1500	531.4500	+0.053%	1,578,469	-7.536%
2026-04-15	516.9000	537.8000	514.0000	531.1700	+3.874%	2,068,833	-7.487%
2026-04-14	508.6300	517.7699	505.5601	511.3600	+1.440%	1,085,112	-3.903%
2026-04-13	478.3600	504.4500	476.0200	504.1000	+5.906%	1,844,787	-2.519%
2026-04-10	490.2200	497.9000	468.4000	475.9900	-2.184%	1,577,403	+3.237%
2026-04-09	489.5700	491.9400	477.3300	486.6200	+0.714%	1,706,494	+0.982%
2026-04-08	494.0000	497.8804	480.0100	483.1700	-0.002%	1,311,710	+1.703%
2026-04-07	482.7900	488.8700	476.2300	483.1800	-0.268%	947,013	+1.701%
2026-04-06	483.6800	488.9500	478.0000	484.4800	-0.918%	1,458,060	+1.428%
2026-04-02	462.3300	491.1650	462.2200	488.9700	+4.034%	1,550,485	+0.497%
2026-04-01	484.1100	485.1500	464.5400	470.0100	-3.073%	1,767,596	+4.551%
2026-03-31	476.0700	488.9999	475.2500	484.9100	+2.086%	1,150,810	+1.338%
2026-03-30	472.0200	480.6536	466.2700	475.0000	+0.533%	1,302,347	+3.453%
2026-03-27	468.0000	478.5075	464.3900	472.4800	-1.192%	1,023,788	+4.004%
2026-03-26	468.3900	485.5000	466.1000	478.1800	+1.050%	1,294,575	+2.765%
2026-03-25	488.0800	492.7950	468.0700	473.2100	-2.401%	1,711,996	+3.844%
2026-03-24	487.0400	497.1300	472.7100	484.8500	-1.531%	1,683,580	+1.351%
2026-03-23	480.5000	494.7800	480.5000	492.3900	+3.762%	1,871,039	-0.201%
2026-03-20	479.3800	485.7900	468.7900	474.5400	-1.654%	2,694,808	+3.553%
2026-03-19	510.5200	513.0900	481.3200	482.5200	-6.619%	2,722,879	+1.840%
2026-03-18	522.2300	527.4200	513.6300	516.7200	-1.620%	1,203,156	-4.900%
2026-03-17	527.3000	542.0000	521.5000	525.2300	+0.235%	1,272,906	-6.441%
2026-03-16	512.9300	527.6600	512.3700	524.0000	+1.539%	1,061,173	-6.221%
2026-03-13	511.6800	519.5450	506.3500	516.0600	+1.270%	1,164,985	-4.779%
2026-03-12	521.0000	528.0000	508.0000	509.5900	-0.929%	1,869,058	-3.570%
2026-03-11	532.8100	536.9900	513.8200	514.3700	-2.997%	1,911,369	-4.466%
2026-03-10	547.0700	547.0700	528.6560	530.2600	-2.683%	1,971,493	-7.328%
2026-03-09	552.8700	570.6388	544.3000	544.8800	-3.593%	3,045,251	-9.815%
2026-03-06	552.0000	568.4000	545.0000	565.1900	+2.367%	2,665,614	-13.056%
2026-03-05	537.5000	554.4400	533.1100	552.1200	+3.376%	3,140,844	-10.998%
2026-03-04	522.9800	543.4100	521.0900	534.0900	+2.718%	3,473,061	-7.993%
2026-03-03	495.7500	529.4200	492.0000	519.9600	+2.500%	2,759,063	-5.493%
2026-03-02	505.3500	517.0900	498.9000	507.2800	-1.488%	1,880,764	-3.130%
2026-02-27	490.8900	515.9800	490.8900	514.9400	+3.892%	3,985,800	-4.571%
2026-02-26	469.0000	498.9900	464.0500	495.6500	+6.987%	3,456,776	-0.857%
2026-02-25	460.3200	470.0500	453.6800	463.2800	-0.511%	2,399,690	+6.070%
2026-02-24	462.5000	481.8300	454.0000	465.6600	-0.464%	2,741,595	+5.528%
2026-02-23	483.7800	487.3200	466.2000	467.8300	-4.641%	2,051,591	+5.038%
2026-02-20	485.3300	497.5200	481.6700	490.6000	+1.094%	2,124,258	+0.163%
2026-02-19	481.2100	492.6500	481.0900	485.2900	+1.614%	2,499,089	+1.259%
2026-02-18	469.3300	487.2300	460.0000	477.5800	+3.189%	3,906,407	+2.894%
2026-02-17	461.9500	472.9000	455.3356	462.8200	+0.977%	3,247,622	+6.175%
2026-02-13	448.5100	462.0000	443.2900	458.3400	+2.815%	3,681,734	+7.213%
2026-02-12	479.1800	481.4600	438.0000	445.7900	-8.494%	6,899,674	+10.231%
2026-02-11	489.7350	504.8300	480.2863	487.1700	+2.342%	5,389,221	+0.868%
2026-02-10	462.7800	495.9400	462.7800	476.0200	+14.748%	10,859,496	+3.231%
2026-02-09	430.8200	431.9883	410.2101	414.8400	-1.839%	4,726,406	+18.455%
2026-02-06	423.8300	426.6200	408.1100	422.6100	+2.389%	5,534,197	+16.277%
2026-02-05	436.8800	440.0000	405.0000	412.7500	-6.306%	6,772,269	+19.055%
2026-02-04	465.0000	466.3350	438.7100	440.5300	-7.059%	6,821,623	+11.547%
2026-02-03	504.7500	507.4499	464.2400	473.9900	-6.801%	4,589,886	+3.673%
2026-02-02	497.0200	512.2800	495.5300	508.5800	+1.645%	2,018,713	-3.378%
2026-01-30	509.6800	515.1200	498.1200	500.3500	-0.708%	1,736,607	-1.789%
2026-01-29	502.6800	505.9700	493.3100	503.9200	-0.940%	1,997,188	-2.485%
2026-01-28	512.3400	519.0150	507.1260	508.7000	-0.586%	1,788,239	-3.401%
2026-01-27	512.4900	518.4800	510.1101	511.7000	-0.176%	1,680,593	-3.967%
2026-01-26	516.0200	520.0000	511.7000	512.6000	-0.119%	1,964,370	-4.136%
2026-01-23	510.6300	516.9800	505.9000	513.2100	+2.922%	2,900,754	-4.250%
2026-01-22	505.5000	506.2571	491.3000	498.6400	-0.707%	2,546,258	-1.452%
2026-01-21	509.0000	512.3100	495.8200	502.1900	-1.787%	3,528,184	-2.149%
2026-01-20	504.2600	514.9800	503.5400	511.3300	+1.354%	2,774,994	-3.898%
2026-01-16	508.0000	511.1300	500.8200	504.5000	-0.697%	3,711,932	-2.597%
2026-01-15	542.3500	548.5500	505.4300	508.0400	-3.948%	5,377,895	-3.275%
2026-01-14	537.0000	540.0000	516.0000	528.9200	-1.070%	2,354,156	-7.094%
2026-01-13	536.7100	540.0000	527.1700	534.6400	+0.875%	3,119,213	-8.088%
2026-01-12	539.4600	541.0000	529.6000	530.0000	-1.737%	2,144,320	-7.283%
2026-01-09	553.5800	554.3450	536.1300	539.3700	-2.585%	3,535,257	-8.894%
2026-01-08	567.5000	567.5000	544.0700	553.6800	-2.798%	2,781,696	-11.248%
2026-01-07	570.0000	580.2000	566.0000	569.6200	-0.317%	1,296,779	-13.732%
2026-01-06	595.3800	596.1600	570.7600	571.4300	-3.701%	1,989,763	-14.005%
2026-01-05	582.2500	609.2000	579.8700	593.3900	+3.198%	2,705,133	-17.188%
2026-01-02	585.8800	585.8800	570.7950	575.0000	-0.983%	1,515,035	-14.539%
2025-12-31	574.6900	582.7900	573.5500	580.7100	+0.699%	720,204	-15.379%
2025-12-30	577.3500	584.9800	575.7700	576.6800	-0.776%	781,035	-14.788%
2025-12-29	583.8800	586.5300	577.3000	581.1900	-0.541%	1,322,377	-15.449%
2025-12-26	585.0700	588.5200	580.0200	584.3500	-0.378%	565,252	-15.907%
2025-12-24	576.5900	587.9100	576.3100	586.5700	+1.239%	665,166	-16.225%
2025-12-23	580.5500	581.8100	578.0000	579.3900	+0.102%	670,215	-15.187%
2025-12-22	580.0000	585.0000	576.5900	578.8000	-0.577%	1,285,106	-15.100%
2025-12-19	571.1900	587.9300	568.0000	582.1600	+3.253%	1,966,497	-15.590%
2025-12-18	569.7500	576.7000	562.7200	563.8200	-0.426%	1,368,556	-12.845%
2025-12-17	580.0000	588.0000	562.2800	566.2300	-2.217%	1,935,945	-13.215%
2025-12-16	575.0000	582.5000	563.3006	579.0700	+0.333%	1,593,658	-15.140%
2025-12-15	595.7500	596.9900	573.0801	577.1500	-3.454%	1,775,213	-14.857%
2025-12-12	598.9000	606.4900	597.0500	597.8000	-0.179%	1,570,412	-17.799%
2025-12-11	606.8000	619.9590	598.0800	598.8700	-1.730%	1,754,495	-17.945%
2025-12-10	590.0000	609.5900	584.9900	609.4100	+3.348%	2,953,683	-19.365%
2025-12-09	577.0000	596.2050	574.0000	589.6700	+3.026%	3,067,469	-16.665%
2025-12-08	566.0000	572.5700	548.7300	572.3500	+1.313%	2,698,843	-14.143%
2025-12-05	562.9900	576.7900	559.7800	564.9300	+0.706%	1,883,514	-13.016%
2025-12-04	557.2200	561.0800	550.1200	560.9700	+0.682%	2,293,998	-12.402%
2025-12-03	572.9100	575.0000	554.2400	557.1700	-3.402%	2,883,775	-11.804%
2025-12-02	580.1850	582.0000	573.4301	576.7900	-0.363%	1,855,597	-14.804%
2025-12-01	594.1600	595.4250	576.7665	578.8900	-3.336%	2,278,863	-15.113%
2025-11-28	596.6200	603.1900	591.1700	598.8700	+1.043%	810,570	-17.945%
2025-11-26	590.0000	601.0200	587.9600	592.6900	+1.233%	1,916,806	-17.090%
2025-11-25	596.6800	602.3700	577.7790	585.4700	+0.084%	2,683,443	-16.067%
2025-11-24	582.6100	586.1700	567.5300	584.9800	+0.235%	4,137,584	-15.997%
2025-11-21	585.0000	592.8100	581.4484	583.6100	-0.954%	2,035,442	-15.800%
2025-11-20	619.6500	622.7500	587.0700	589.2300	-4.737%	2,498,922	-16.603%
2025-11-19	636.0000	639.1100	617.0200	618.5300	-2.816%	958,931	-20.554%
2025-11-18	634.2300	641.6600	625.6301	636.4500	-0.651%	982,816	-22.790%
2025-11-17	633.2600	644.5700	629.0000	640.6200	+0.766%	1,343,065	-23.293%
2025-11-14	637.7900	654.6800	633.1101	635.7500	-1.485%	1,440,764	-22.705%
2025-11-13	651.0100	668.4950	637.5000	645.3300	-0.392%	2,067,328	-23.853%
2025-11-12	641.1100	654.6000	631.1000	647.8700	+1.296%	1,327,859	-24.151%
2025-11-11	620.5600	641.6200	620.4800	639.5800	+2.673%	1,217,577	-23.168%
2025-11-10	620.0000	626.6550	614.7900	622.9300	+0.976%	1,658,716	-21.115%
2025-11-07	610.4600	620.6500	606.2060	616.9100	-0.209%	1,845,524	-20.345%
2025-11-06	620.0000	629.8000	611.6800	618.2000	-0.290%	1,839,856	-20.511%
2025-11-05	626.0000	650.7400	617.0000	620.0000	-1.525%	2,131,380	-20.742%
2025-11-04	625.1800	650.5813	603.1500	629.6000	-2.250%	4,318,433	-21.950%
2025-11-03	653.1500	661.6900	640.5600	644.0900	-1.714%	3,972,503	-23.706%
2025-10-31	661.8800	668.1700	654.8400	655.3200	-0.207%	1,609,875	-25.014%
2025-10-30	661.9900	670.4200	651.5600	656.6800	-1.351%	1,165,688	-25.169%
2025-10-29	651.4300	673.1600	650.9400	665.6700	+1.873%	1,590,806	-26.180%
2025-10-28	660.9300	669.7000	653.1800	653.4300	-0.664%	1,600,592	-24.797%
2025-10-27	648.4400	661.5401	640.4000	657.8000	+1.861%	2,317,360	-25.296%
2025-10-24	676.2000	676.6700	644.8300	645.7800	-4.167%	2,131,497	-23.906%
2025-10-23	680.0000	683.9600	668.0100	673.8600	-0.261%	1,294,668	-27.077%
2025-10-22	680.0000	686.6800	656.5100	675.6200	-1.972%	1,683,059	-27.267%
2025-10-21	685.0000	696.9499	682.4700	689.2100	+2.025%	1,540,888	-28.701%
2025-10-20	670.1300	682.2500	667.5000	675.5300	+0.597%	1,077,499	-27.257%
2025-10-17	660.0000	675.3500	656.2500	671.5200	+1.063%	1,200,868	-26.823%
2025-10-16	671.8000	679.0400	661.0000	664.4600	-1.019%	1,293,506	-26.045%
2025-10-15	689.8400	689.8400	670.8100	671.3000	-1.786%	1,103,694	-26.799%
2025-10-14	684.7600	700.1200	674.9390	683.5100	-1.233%	1,214,893	-28.106%
2025-10-13	680.0800	694.9700	675.2650	692.0400	+0.985%	1,038,990	-28.993%
2025-10-10	673.7200	689.5499	670.0000	685.2900	+1.726%	1,377,250	-28.293%
2025-10-09	673.7000	675.0400	666.0001	673.6600	-0.162%	1,164,659	-27.055%
2025-10-08	689.3800	696.5000	673.5000	674.7500	-0.836%	1,431,566	-27.173%
2025-10-07	679.9800	683.0000	670.5000	680.4400	+0.024%	1,255,718	-27.782%
2025-10-06	684.2700	698.8500	675.4500	680.2800	-0.032%	1,289,524	-27.765%
2025-10-03	706.4400	708.5500	680.2400	680.5000	-3.789%	1,731,800	-27.788%
2025-10-02	700.0000	716.8600	698.4900	707.3000	+0.945%	1,347,175	-30.525%
2025-10-01	699.5000	721.6700	697.7800	700.6800	+0.384%	2,172,340	-29.868%
2025-09-30	705.2600	711.0000	677.9900	698.0000	-4.183%	4,130,566	-29.599%
2025-09-29	726.9100	740.0000	720.2750	728.4700	+1.666%	965,761	-32.544%
2025-09-26	712.6200	716.5300	704.4400	716.5300	+0.549%	1,198,582	-31.419%
2025-09-25	698.7600	719.7500	695.9700	712.6200	+0.560%	1,238,285	-31.043%
2025-09-24	715.3500	719.7400	699.3200	708.6500	-1.431%	1,405,694	-30.657%
2025-09-23	736.1400	740.0000	716.8500	718.9400	-2.653%	991,755	-31.649%
2025-09-22	730.2500	740.2012	726.7201	738.5300	+0.491%	989,179	-33.462%
2025-09-19	730.9200	738.8700	728.1650	734.9200	+0.109%	1,546,037	-33.136%
2025-09-18	715.0000	745.0000	711.3400	734.1200	+3.808%	2,515,064	-33.063%
2025-09-17	706.2300	710.1950	688.9600	707.1900	+0.445%	1,156,150	-30.514%
2025-09-16	715.0000	715.0000	693.7000	704.0600	+0.137%	1,573,668	-30.205%
2025-09-15	698.8700	712.0000	696.4000	703.1000	+0.962%	1,221,276	-30.110%
2025-09-12	691.8700	697.8000	686.0000	696.4000	+0.882%	1,170,558	-29.437%
2025-09-11	701.1300	703.5000	677.0700	690.3100	-1.957%	2,153,728	-28.815%
2025-09-10	720.7800	725.0000	700.0000	704.0900	-2.096%	1,181,022	-30.208%
2025-09-09	715.5700	726.9999	710.4900	719.1600	+0.123%	945,638	-31.670%
2025-09-08	710.9000	720.5500	706.3100	718.2800	+1.568%	1,183,444	-31.587%
2025-09-05	711.0000	716.5000	690.3200	707.1900	+0.475%	1,211,479	-30.514%
2025-09-04	694.2000	707.6500	694.1500	703.8500	+0.935%	1,336,944	-30.184%
2025-09-03	693.6900	711.1750	689.1009	697.3300	+1.118%	1,133,942	-29.531%
2025-09-02	669.8100	691.7000	663.0600	689.6200	+1.135%	1,044,706	-28.743%
2025-08-29	688.9600	690.8900	673.5000	681.8800	-0.861%	1,004,480	-27.935%
2025-08-28	691.7300	695.7800	682.3200	687.8000	-0.749%	1,017,159	-28.555%
2025-08-27	694.0600	699.3700	686.9100	692.9900	-0.500%	901,880	-29.090%
2025-08-26	694.7900	698.3350	680.7000	696.4700	+0.242%	1,731,531	-29.444%
2025-08-25	699.0900	714.8000	694.1000	694.7900	+0.260%	1,270,293	-29.274%
2025-08-22	690.0000	701.0942	685.0895	692.9900	+0.511%	937,181	-29.090%
2025-08-21	703.7900	704.0000	679.9900	689.4700	-2.035%	1,614,493	-28.728%
2025-08-20	715.5400	718.6500	688.5000	703.7900	-2.163%	1,566,835	-30.178%
2025-08-19	725.0000	736.6799	719.1629	719.3500	-1.198%	1,568,211	-31.688%
2025-08-18	734.0000	743.7745	723.0000	728.0700	-0.647%	1,477,151	-32.506%
2025-08-15	725.0000	748.3000	721.0000	732.8100	+4.912%	3,005,971	-32.943%
2025-08-14	693.7100	707.1700	687.0101	698.5000	+0.504%	1,423,767	-29.649%
2025-08-13	689.7200	695.6300	682.0901	695.0000	+0.820%	1,360,257	-29.295%
2025-08-12	694.1500	695.3500	673.7700	689.3500	+0.017%	1,142,136	-28.715%
2025-08-11	705.0000	705.0000	689.2200	689.2300	-2.360%	1,314,345	-28.703%
2025-08-08	692.9200	717.2700	690.5000	705.8900	+2.789%	2,361,986	-30.386%
2025-08-07	668.0000	690.4100	668.0000	686.7400	+2.989%	2,444,948	-28.445%
2025-08-06	651.7800	667.2371	645.9700	666.8100	+3.062%	2,208,167	-26.306%
2025-08-05	655.0000	659.6450	637.4300	647.0000	-1.760%	2,135,927	-24.049%
2025-08-04	661.0000	677.0000	658.5800	658.5900	+5.013%	3,764,875	-25.386%
2025-08-01	622.0000	641.2500	618.9239	627.1500	+0.097%	2,531,546	-21.646%
2025-07-31	654.8100	662.0000	624.4950	626.5400	-3.679%	3,678,684	-21.569%
2025-07-30	623.0000	657.7800	619.0000	650.4700	+4.913%	5,872,186	-24.455%
2025-07-29	657.5300	663.9900	615.6300	620.0100	-11.551%	11,468,148	-20.743%
2025-07-28	686.2200	710.0000	686.0677	700.9800	+1.137%	2,030,399	-29.898%
2025-07-25	681.5300	702.3000	678.7300	693.1000	+1.714%	1,757,532	-29.101%
2025-07-24	694.1500	699.5000	678.1900	681.4200	+1.032%	1,906,040	-27.886%
2025-07-23	680.0000	680.0000	665.2500	674.4600	-0.189%	2,190,334	-27.142%
2025-07-22	709.4900	713.1700	674.9900	675.7400	-4.405%	2,041,674	-27.280%
2025-07-21	692.7500	707.5100	689.1326	706.8800	+1.639%	1,296,378	-30.483%
2025-07-18	713.1500	719.0000	685.4700	695.4800	-3.527%	2,149,882	-29.344%
2025-07-17	703.0800	724.7750	693.4800	720.9100	+2.177%	1,658,809	-31.836%
2025-07-16	705.4900	712.8500	698.6350	705.5500	-0.691%	1,337,145	-30.352%
2025-07-15	717.4900	718.2400	696.6600	710.4600	-0.980%	1,809,742	-30.834%
2025-07-14	711.8900	723.8700	707.1500	717.4900	+1.176%	1,257,006	-31.511%
2025-07-11	709.0000	714.1000	699.8250	709.1500	-0.113%	1,267,747	-30.706%
2025-07-10	720.5700	726.8242	699.0000	709.9500	-1.685%	1,338,494	-30.784%
2025-07-09	722.4400	731.9800	713.5000	722.1200	+0.101%	1,362,432	-31.950%
2025-07-08	738.4500	743.9900	709.9900	721.3900	-2.024%	1,774,509	-31.882%
2025-07-07	721.7200	737.6900	712.0000	736.2900	+1.550%	1,556,397	-33.260%
2025-07-03	713.0000	725.5500	704.5500	725.0500	+2.192%	1,078,903	-32.225%
2025-07-02	725.0000	734.0000	703.9800	709.5000	-1.779%	2,788,473	-30.740%
2025-07-01	766.9300	769.7104	718.0300	722.3500	-5.863%	2,725,725	-31.972%
2025-06-30	776.9900	778.3300	750.2800	767.3400	-0.681%	1,933,251	-35.961%
2025-06-27	780.3000	785.0000	767.0174	772.6000	-0.425%	2,793,907	-36.397%
2025-06-26	744.5800	777.3850	742.6250	775.9000	+5.378%	2,555,256	-36.667%
2025-06-25	752.7000	759.1700	735.6065	736.3000	-1.815%	1,159,632	-33.261%
2025-06-24	733.9000	754.2123	729.7950	749.9100	+2.566%	1,591,104	-34.472%
2025-06-23	707.1800	732.8600	702.0000	731.1500	+3.354%	1,855,511	-32.791%
2025-06-20	714.5000	723.7100	706.9100	707.4200	-0.390%	1,528,746	-30.536%
2025-06-18	719.4700	723.9900	703.4800	710.1900	-1.538%	1,602,388	-30.807%
2025-06-17	717.5500	728.8000	710.7050	721.2800	+0.798%	1,099,357	-31.871%
2025-06-16	709.1500	723.7000	709.1500	715.5700	+0.664%	1,340,037	-31.327%
2025-06-13	694.7600	710.8900	691.2100	710.8500	+1.143%	1,125,775	-30.871%
2025-06-12	707.0100	710.0000	696.0000	702.8200	-0.891%	1,021,668	-30.082%
2025-06-11	695.0000	714.7100	692.0000	709.1400	+2.282%	1,238,556	-30.705%
2025-06-10	704.2300	706.0250	672.3602	693.3200	-0.828%	1,695,213	-29.124%
2025-06-09	708.6900	710.8550	689.5900	699.1100	-1.846%	1,145,516	-29.711%
2025-06-06	714.2500	716.6400	707.4800	712.2600	-0.079%	937,201	-31.008%
2025-06-05	704.1800	717.8700	700.9200	712.8200	+1.675%	2,006,615	-31.063%
2025-06-04	677.0000	708.1900	676.0250	701.0800	+4.472%	2,524,650	-29.908%
2025-06-03	675.7600	678.5699	665.9000	671.0700	-0.138%	1,496,994	-26.774%
2025-06-02	660.0000	674.9989	656.8400	672.0000	+1.031%	1,861,415	-26.875%
2025-05-30	645.0000	669.2600	637.2001	665.1400	+4.472%	3,167,384	-26.121%
2025-05-29	659.8500	665.0000	634.2600	636.6700	-4.110%	1,942,420	-22.817%
2025-05-28	652.8800	664.5395	651.1293	663.9600	+1.616%	1,299,412	-25.990%
2025-05-27	655.9800	671.2399	652.6900	653.4000	-0.064%	1,706,132	-24.793%
2025-05-23	634.1100	658.5189	628.9000	653.8200	+2.681%	1,885,051	-24.842%
2025-05-22	646.1000	651.0100	635.2500	636.7500	-0.972%	2,505,057	-22.827%
2025-05-21	656.1200	663.3900	638.0000	643.0000	-2.370%	2,158,614	-23.577%
2025-05-20	662.6600	663.8900	651.1200	658.6100	-0.904%	1,390,155	-25.388%
2025-05-19	649.0000	669.0000	646.0800	664.6200	+1.268%	1,977,269	-26.063%
2025-05-16	648.5000	658.5234	646.0000	656.3000	+2.518%	2,231,428	-25.126%
2025-05-15	628.6200	647.4700	626.0000	640.1800	+1.098%	1,462,073	-23.240%
2025-05-14	617.5000	640.2200	617.5000	633.2300	+2.122%	2,293,055	-22.398%
2025-05-13	626.5400	635.4575	615.1200	620.0700	-0.119%	2,404,159	-20.751%
2025-05-12	627.9300	632.2100	602.0000	620.8100	-4.233%	3,746,451	-20.845%
2025-05-09	659.0000	660.8068	638.4300	648.2500	-1.070%	1,211,472	-24.196%
2025-05-08	659.0000	663.5500	643.6300	655.2600	-0.280%	1,633,535	-25.007%
2025-05-07	633.0900	659.9999	633.0900	657.1000	+3.832%	2,595,444	-25.217%
2025-05-06	632.2000	639.9800	627.9200	632.8500	-0.753%	1,421,732	-22.351%
2025-05-05	628.5800	646.0000	625.6100	637.6500	-0.986%	1,720,017	-22.936%
2025-05-02	614.9800	653.3200	612.0000	644.0000	+6.931%	4,851,723	-23.696%
2025-05-01	606.1000	610.8800	594.0000	602.2600	-1.909%	2,329,208	-18.407%
2025-04-30	571.8000	615.2500	565.0200	613.9800	+6.420%	4,234,041	-19.965%
2025-04-29	558.0000	590.9999	540.1000	576.9400	-3.478%	10,270,289	-14.826%
2025-04-28	627.5000	627.5000	595.0000	597.7300	-3.704%	3,939,380	-17.789%
2025-04-25	604.9900	624.0900	599.2700	620.7200	+2.437%	2,586,422	-20.834%
2025-04-24	593.8700	611.8621	593.8700	605.9500	+2.236%	1,556,559	-18.904%
2025-04-23	610.0000	614.0999	587.3600	592.7000	+0.391%	1,921,729	-17.091%
2025-04-22	573.8500	598.9000	572.2500	590.3900	+5.649%	2,592,996	-16.767%
2025-04-21	584.0000	593.8399	555.6050	558.8200	-2.687%	1,854,635	-12.065%
2025-04-17	565.7900	578.4500	560.1609	574.2500	+1.986%	1,733,203	-14.428%
2025-04-16	564.4800	573.6799	553.0001	563.0700	-1.628%	1,895,786	-12.728%
2025-04-15	556.0000	577.8100	548.5450	572.3900	+4.228%	2,284,971	-14.149%
2025-04-14	562.0000	565.0000	539.6545	549.1700	+1.014%	2,125,186	-10.520%
2025-04-11	552.4100	567.0900	542.0000	543.6600	-1.693%	2,154,400	-9.613%

.dark-mode .qH8qV2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qH8qV2{ color: #333333; background-color: white; border: 2px solid #333333; }SPOTSpotify Technology S.A.stock NYSE

SPOT
Spotify Technology S.A.
stock NYSE