Dark

SPOT
Spotify Technology S.A.
stock NYSE

At Close

May 8, 2026 3:59:56 PM EDT

418.04USD-2.197%(-9.39)1,803,975

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2026 9:09:10 AM EDT

426.62USD-0.190%(-0.81)15

After-hours

May 8, 2026 4:00:36 PM EDT

418.03USD-0.002%(-0.01)12

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	426.1600	427.4800	416.2600	417.8300	-2.246%	1,803,975	0.000%
2026-05-07	427.8200	437.6200	426.3200	427.4300	+0.513%	2,464,367	-2.246%
2026-05-06	418.5400	426.7100	411.2400	425.2500	+1.363%	3,323,066	-1.745%
2026-05-05	438.0000	438.4750	413.8900	419.5300	-4.274%	3,825,639	-0.405%
2026-05-04	437.7500	444.1780	433.5800	438.2600	-0.736%	1,602,745	-4.662%
2026-05-01	450.7850	453.4799	436.5800	441.5100	-1.129%	1,438,396	-5.363%
2026-04-30	436.6900	448.5900	433.0000	446.5500	+0.672%	2,166,064	-6.432%
2026-04-29	434.1500	451.0000	430.8400	443.5700	+2.158%	3,583,195	-5.803%
2026-04-28	445.0000	448.8000	420.5300	434.2000	-12.428%	9,431,047	-3.770%
2026-04-27	508.8400	518.0500	488.8078	495.8200	-4.282%	2,782,925	-15.729%
2026-04-24	513.0000	521.0000	506.5500	518.0000	+0.399%	1,566,214	-19.338%
2026-04-23	523.0000	523.0000	502.7725	515.9400	-1.327%	1,628,650	-19.016%
2026-04-22	523.2500	527.0000	508.0000	522.8800	+0.084%	1,497,824	-20.091%
2026-04-21	540.0000	541.9900	521.9100	522.4400	-2.668%	1,637,581	-20.023%
2026-04-20	535.1000	539.9500	528.6600	536.7600	+0.028%	980,117	-22.157%
2026-04-17	532.1300	539.4050	522.5701	536.6100	+0.971%	1,399,609	-22.135%
2026-04-16	537.7900	543.6900	529.1500	531.4500	+0.053%	1,578,469	-21.379%
2026-04-15	516.9000	537.8000	514.0000	531.1700	+3.874%	2,068,833	-21.338%
2026-04-14	508.6300	517.7699	505.5601	511.3600	+1.440%	1,085,112	-18.290%
2026-04-13	478.3600	504.4500	476.0200	504.1000	+5.906%	1,844,787	-17.114%
2026-04-10	490.2200	497.9000	468.4000	475.9900	-2.184%	1,577,403	-12.219%
2026-04-09	489.5700	491.9400	477.3300	486.6200	+0.714%	1,706,494	-14.136%
2026-04-08	494.0000	497.8804	480.0100	483.1700	-0.002%	1,311,710	-13.523%
2026-04-07	482.7900	488.8700	476.2300	483.1800	-0.268%	947,013	-13.525%
2026-04-06	483.6800	488.9500	478.0000	484.4800	-0.918%	1,458,060	-13.757%
2026-04-02	462.3300	491.1650	462.2200	488.9700	+4.034%	1,550,485	-14.549%
2026-04-01	484.1100	485.1500	464.5400	470.0100	-3.073%	1,767,596	-11.102%
2026-03-31	476.0700	488.9999	475.2500	484.9100	+2.086%	1,150,810	-13.833%
2026-03-30	472.0200	480.6536	466.2700	475.0000	+0.533%	1,302,347	-12.036%
2026-03-27	468.0000	478.5075	464.3900	472.4800	-1.192%	1,023,788	-11.567%
2026-03-26	468.3900	485.5000	466.1000	478.1800	+1.050%	1,294,575	-12.621%
2026-03-25	488.0800	492.7950	468.0700	473.2100	-2.401%	1,711,996	-11.703%
2026-03-24	487.0400	497.1300	472.7100	484.8500	-1.531%	1,683,580	-13.823%
2026-03-23	480.5000	494.7800	480.5000	492.3900	+3.762%	1,871,039	-15.142%
2026-03-20	479.3800	485.7900	468.7900	474.5400	-1.654%	2,694,808	-11.951%
2026-03-19	510.5200	513.0900	481.3200	482.5200	-6.619%	2,722,879	-13.407%
2026-03-18	522.2300	527.4200	513.6300	516.7200	-1.620%	1,203,156	-19.138%
2026-03-17	527.3000	542.0000	521.5000	525.2300	+0.235%	1,272,906	-20.448%
2026-03-16	512.9300	527.6600	512.3700	524.0000	+1.539%	1,061,173	-20.261%
2026-03-13	511.6800	519.5450	506.3500	516.0600	+1.270%	1,164,985	-19.035%
2026-03-12	521.0000	528.0000	508.0000	509.5900	-0.929%	1,869,058	-18.007%
2026-03-11	532.8100	536.9900	513.8200	514.3700	-2.997%	1,911,369	-18.769%
2026-03-10	547.0700	547.0700	528.6560	530.2600	-2.683%	1,971,493	-21.203%
2026-03-09	552.8700	570.6388	544.3000	544.8800	-3.593%	3,045,251	-23.317%
2026-03-06	552.0000	568.4000	545.0000	565.1900	+2.367%	2,665,614	-26.073%
2026-03-05	537.5000	554.4400	533.1100	552.1200	+3.376%	3,140,844	-24.323%
2026-03-04	522.9800	543.4100	521.0900	534.0900	+2.718%	3,473,061	-21.768%
2026-03-03	495.7500	529.4200	492.0000	519.9600	+2.500%	2,759,063	-19.642%
2026-03-02	505.3500	517.0900	498.9000	507.2800	-1.488%	1,880,764	-17.633%
2026-02-27	490.8900	515.9800	490.8900	514.9400	+3.892%	3,985,800	-18.859%
2026-02-26	469.0000	498.9900	464.0500	495.6500	+6.987%	3,456,776	-15.701%
2026-02-25	460.3200	470.0500	453.6800	463.2800	-0.511%	2,399,690	-9.810%
2026-02-24	462.5000	481.8300	454.0000	465.6600	-0.464%	2,741,595	-10.271%
2026-02-23	483.7800	487.3200	466.2000	467.8300	-4.641%	2,051,591	-10.688%
2026-02-20	485.3300	497.5200	481.6700	490.6000	+1.094%	2,124,258	-14.833%
2026-02-19	481.2100	492.6500	481.0900	485.2900	+1.614%	2,499,089	-13.901%
2026-02-18	469.3300	487.2300	460.0000	477.5800	+3.189%	3,906,407	-12.511%
2026-02-17	461.9500	472.9000	455.3356	462.8200	+0.977%	3,247,622	-9.721%
2026-02-13	448.5100	462.0000	443.2900	458.3400	+2.815%	3,681,734	-8.838%
2026-02-12	479.1800	481.4600	438.0000	445.7900	-8.494%	6,899,674	-6.272%
2026-02-11	489.7350	504.8300	480.2863	487.1700	+2.342%	5,389,221	-14.233%
2026-02-10	462.7800	495.9400	462.7800	476.0200	+14.748%	10,859,496	-12.224%
2026-02-09	430.8200	431.9883	410.2101	414.8400	-1.839%	4,726,406	+0.721%
2026-02-06	423.8300	426.6200	408.1100	422.6100	+2.389%	5,534,197	-1.131%
2026-02-05	436.8800	440.0000	405.0000	412.7500	-6.306%	6,772,269	+1.231%
2026-02-04	465.0000	466.3350	438.7100	440.5300	-7.059%	6,821,623	-5.153%
2026-02-03	504.7500	507.4499	464.2400	473.9900	-6.801%	4,589,886	-11.848%
2026-02-02	497.0200	512.2800	495.5300	508.5800	+1.645%	2,018,713	-17.844%
2026-01-30	509.6800	515.1200	498.1200	500.3500	-0.708%	1,736,607	-16.492%
2026-01-29	502.6800	505.9700	493.3100	503.9200	-0.940%	1,997,188	-17.084%
2026-01-28	512.3400	519.0150	507.1260	508.7000	-0.586%	1,788,239	-17.863%
2026-01-27	512.4900	518.4800	510.1101	511.7000	-0.176%	1,680,593	-18.345%
2026-01-26	516.0200	520.0000	511.7000	512.6000	-0.119%	1,964,370	-18.488%
2026-01-23	510.6300	516.9800	505.9000	513.2100	+2.922%	2,900,754	-18.585%
2026-01-22	505.5000	506.2571	491.3000	498.6400	-0.707%	2,546,258	-16.206%
2026-01-21	509.0000	512.3100	495.8200	502.1900	-1.787%	3,528,184	-16.798%
2026-01-20	504.2600	514.9800	503.5400	511.3300	+1.354%	2,774,994	-18.286%
2026-01-16	508.0000	511.1300	500.8200	504.5000	-0.697%	3,711,932	-17.179%
2026-01-15	542.3500	548.5500	505.4300	508.0400	-3.948%	5,377,895	-17.756%
2026-01-14	537.0000	540.0000	516.0000	528.9200	-1.070%	2,354,156	-21.003%
2026-01-13	536.7100	540.0000	527.1700	534.6400	+0.875%	3,119,213	-21.848%
2026-01-12	539.4600	541.0000	529.6000	530.0000	-1.737%	2,144,320	-21.164%
2026-01-09	553.5800	554.3450	536.1300	539.3700	-2.585%	3,535,257	-22.534%
2026-01-08	567.5000	567.5000	544.0700	553.6800	-2.798%	2,781,696	-24.536%
2026-01-07	570.0000	580.2000	566.0000	569.6200	-0.317%	1,296,779	-26.648%
2026-01-06	595.3800	596.1600	570.7600	571.4300	-3.701%	1,989,763	-26.880%
2026-01-05	582.2500	609.2000	579.8700	593.3900	+3.198%	2,705,133	-29.586%
2026-01-02	585.8800	585.8800	570.7950	575.0000	-0.983%	1,515,035	-27.334%
2025-12-31	574.6900	582.7900	573.5500	580.7100	+0.699%	720,204	-28.048%
2025-12-30	577.3500	584.9800	575.7700	576.6800	-0.776%	781,035	-27.546%
2025-12-29	583.8800	586.5300	577.3000	581.1900	-0.541%	1,322,377	-28.108%
2025-12-26	585.0700	588.5200	580.0200	584.3500	-0.378%	565,252	-28.497%
2025-12-24	576.5900	587.9100	576.3100	586.5700	+1.239%	665,166	-28.767%
2025-12-23	580.5500	581.8100	578.0000	579.3900	+0.102%	670,215	-27.884%
2025-12-22	580.0000	585.0000	576.5900	578.8000	-0.577%	1,285,106	-27.811%
2025-12-19	571.1900	587.9300	568.0000	582.1600	+3.253%	1,966,497	-28.228%
2025-12-18	569.7500	576.7000	562.7200	563.8200	-0.426%	1,368,556	-25.893%
2025-12-17	580.0000	588.0000	562.2800	566.2300	-2.217%	1,935,945	-26.208%
2025-12-16	575.0000	582.5000	563.3006	579.0700	+0.333%	1,593,658	-27.845%
2025-12-15	595.7500	596.9900	573.0801	577.1500	-3.454%	1,775,213	-27.605%
2025-12-12	598.9000	606.4900	597.0500	597.8000	-0.179%	1,570,412	-30.105%
2025-12-11	606.8000	619.9590	598.0800	598.8700	-1.730%	1,754,495	-30.230%
2025-12-10	590.0000	609.5900	584.9900	609.4100	+3.348%	2,953,683	-31.437%
2025-12-09	577.0000	596.2050	574.0000	589.6700	+3.026%	3,067,469	-29.142%
2025-12-08	566.0000	572.5700	548.7300	572.3500	+1.313%	2,698,843	-26.997%
2025-12-05	562.9900	576.7900	559.7800	564.9300	+0.706%	1,883,514	-26.039%
2025-12-04	557.2200	561.0800	550.1200	560.9700	+0.682%	2,293,998	-25.517%
2025-12-03	572.9100	575.0000	554.2400	557.1700	-3.402%	2,883,775	-25.009%
2025-12-02	580.1850	582.0000	573.4301	576.7900	-0.363%	1,855,597	-27.559%
2025-12-01	594.1600	595.4250	576.7665	578.8900	-3.336%	2,278,863	-27.822%
2025-11-28	596.6200	603.1900	591.1700	598.8700	+1.043%	810,570	-30.230%
2025-11-26	590.0000	601.0200	587.9600	592.6900	+1.233%	1,916,806	-29.503%
2025-11-25	596.6800	602.3700	577.7790	585.4700	+0.084%	2,683,443	-28.633%
2025-11-24	582.6100	586.1700	567.5300	584.9800	+0.235%	4,137,584	-28.574%
2025-11-21	585.0000	592.8100	581.4484	583.6100	-0.954%	2,035,442	-28.406%
2025-11-20	619.6500	622.7500	587.0700	589.2300	-4.737%	2,498,922	-29.089%
2025-11-19	636.0000	639.1100	617.0200	618.5300	-2.816%	958,931	-32.448%
2025-11-18	634.2300	641.6600	625.6301	636.4500	-0.651%	982,816	-34.350%
2025-11-17	633.2600	644.5700	629.0000	640.6200	+0.766%	1,343,065	-34.777%
2025-11-14	637.7900	654.6800	633.1101	635.7500	-1.485%	1,440,764	-34.278%
2025-11-13	651.0100	668.4950	637.5000	645.3300	-0.392%	2,067,328	-35.253%
2025-11-12	641.1100	654.6000	631.1000	647.8700	+1.296%	1,327,859	-35.507%
2025-11-11	620.5600	641.6200	620.4800	639.5800	+2.673%	1,217,577	-34.671%
2025-11-10	620.0000	626.6550	614.7900	622.9300	+0.976%	1,658,716	-32.925%
2025-11-07	610.4600	620.6500	606.2060	616.9100	-0.209%	1,845,524	-32.271%
2025-11-06	620.0000	629.8000	611.6800	618.2000	-0.290%	1,839,856	-32.412%
2025-11-05	626.0000	650.7400	617.0000	620.0000	-1.525%	2,131,380	-32.608%
2025-11-04	625.1800	650.5813	603.1500	629.6000	-2.250%	4,318,433	-33.636%
2025-11-03	653.1500	661.6900	640.5600	644.0900	-1.714%	3,972,503	-35.129%
2025-10-31	661.8800	668.1700	654.8400	655.3200	-0.207%	1,609,875	-36.240%
2025-10-30	661.9900	670.4200	651.5600	656.6800	-1.351%	1,165,688	-36.372%
2025-10-29	651.4300	673.1600	650.9400	665.6700	+1.873%	1,590,806	-37.232%
2025-10-28	660.9300	669.7000	653.1800	653.4300	-0.664%	1,600,592	-36.056%
2025-10-27	648.4400	661.5401	640.4000	657.8000	+1.861%	2,317,360	-36.481%
2025-10-24	676.2000	676.6700	644.8300	645.7800	-4.167%	2,131,497	-35.298%
2025-10-23	680.0000	683.9600	668.0100	673.8600	-0.261%	1,294,668	-37.995%
2025-10-22	680.0000	686.6800	656.5100	675.6200	-1.972%	1,683,059	-38.156%
2025-10-21	685.0000	696.9499	682.4700	689.2100	+2.025%	1,540,888	-39.376%
2025-10-20	670.1300	682.2500	667.5000	675.5300	+0.597%	1,077,499	-38.148%
2025-10-17	660.0000	675.3500	656.2500	671.5200	+1.063%	1,200,868	-37.778%
2025-10-16	671.8000	679.0400	661.0000	664.4600	-1.019%	1,293,506	-37.117%
2025-10-15	689.8400	689.8400	670.8100	671.3000	-1.786%	1,103,694	-37.758%
2025-10-14	684.7600	700.1200	674.9390	683.5100	-1.233%	1,214,893	-38.870%
2025-10-13	680.0800	694.9700	675.2650	692.0400	+0.985%	1,038,990	-39.623%
2025-10-10	673.7200	689.5499	670.0000	685.2900	+1.726%	1,377,250	-39.029%
2025-10-09	673.7000	675.0400	666.0001	673.6600	-0.162%	1,164,659	-37.976%
2025-10-08	689.3800	696.5000	673.5000	674.7500	-0.836%	1,431,566	-38.076%
2025-10-07	679.9800	683.0000	670.5000	680.4400	+0.024%	1,255,718	-38.594%
2025-10-06	684.2700	698.8500	675.4500	680.2800	-0.032%	1,289,524	-38.580%
2025-10-03	706.4400	708.5500	680.2400	680.5000	-3.789%	1,731,800	-38.600%
2025-10-02	700.0000	716.8600	698.4900	707.3000	+0.945%	1,347,175	-40.926%
2025-10-01	699.5000	721.6700	697.7800	700.6800	+0.384%	2,172,340	-40.368%
2025-09-30	705.2600	711.0000	677.9900	698.0000	-4.183%	4,130,566	-40.139%
2025-09-29	726.9100	740.0000	720.2750	728.4700	+1.666%	965,761	-42.643%
2025-09-26	712.6200	716.5300	704.4400	716.5300	+0.549%	1,198,582	-41.687%
2025-09-25	698.7600	719.7500	695.9700	712.6200	+0.560%	1,238,285	-41.367%
2025-09-24	715.3500	719.7400	699.3200	708.6500	-1.431%	1,405,694	-41.039%
2025-09-23	736.1400	740.0000	716.8500	718.9400	-2.653%	991,755	-41.882%
2025-09-22	730.2500	740.2012	726.7201	738.5300	+0.491%	989,179	-43.424%
2025-09-19	730.9200	738.8700	728.1650	734.9200	+0.109%	1,546,037	-43.146%
2025-09-18	715.0000	745.0000	711.3400	734.1200	+3.808%	2,515,064	-43.084%
2025-09-17	706.2300	710.1950	688.9600	707.1900	+0.445%	1,156,150	-40.917%
2025-09-16	715.0000	715.0000	693.7000	704.0600	+0.137%	1,573,668	-40.654%
2025-09-15	698.8700	712.0000	696.4000	703.1000	+0.962%	1,221,276	-40.573%
2025-09-12	691.8700	697.8000	686.0000	696.4000	+0.882%	1,170,558	-40.001%
2025-09-11	701.1300	703.5000	677.0700	690.3100	-1.957%	2,153,728	-39.472%
2025-09-10	720.7800	725.0000	700.0000	704.0900	-2.096%	1,181,022	-40.657%
2025-09-09	715.5700	726.9999	710.4900	719.1600	+0.123%	945,638	-41.900%
2025-09-08	710.9000	720.5500	706.3100	718.2800	+1.568%	1,183,444	-41.829%
2025-09-05	711.0000	716.5000	690.3200	707.1900	+0.475%	1,211,479	-40.917%
2025-09-04	694.2000	707.6500	694.1500	703.8500	+0.935%	1,336,944	-40.636%
2025-09-03	693.6900	711.1750	689.1009	697.3300	+1.118%	1,133,942	-40.081%
2025-09-02	669.8100	691.7000	663.0600	689.6200	+1.135%	1,044,706	-39.412%
2025-08-29	688.9600	690.8900	673.5000	681.8800	-0.861%	1,004,480	-38.724%
2025-08-28	691.7300	695.7800	682.3200	687.8000	-0.749%	1,017,159	-39.251%
2025-08-27	694.0600	699.3700	686.9100	692.9900	-0.500%	901,880	-39.706%
2025-08-26	694.7900	698.3350	680.7000	696.4700	+0.242%	1,731,531	-40.007%
2025-08-25	699.0900	714.8000	694.1000	694.7900	+0.260%	1,270,293	-39.862%
2025-08-22	690.0000	701.0942	685.0895	692.9900	+0.511%	937,181	-39.706%
2025-08-21	703.7900	704.0000	679.9900	689.4700	-2.035%	1,614,493	-39.398%
2025-08-20	715.5400	718.6500	688.5000	703.7900	-2.163%	1,566,835	-40.631%
2025-08-19	725.0000	736.6799	719.1629	719.3500	-1.198%	1,568,211	-41.916%
2025-08-18	734.0000	743.7745	723.0000	728.0700	-0.647%	1,477,151	-42.611%
2025-08-15	725.0000	748.3000	721.0000	732.8100	+4.912%	3,005,971	-42.982%
2025-08-14	693.7100	707.1700	687.0101	698.5000	+0.504%	1,423,767	-40.182%
2025-08-13	689.7200	695.6300	682.0901	695.0000	+0.820%	1,360,257	-39.881%
2025-08-12	694.1500	695.3500	673.7700	689.3500	+0.017%	1,142,136	-39.388%
2025-08-11	705.0000	705.0000	689.2200	689.2300	-2.360%	1,314,345	-39.377%
2025-08-08	692.9200	717.2700	690.5000	705.8900	+2.789%	2,361,986	-40.808%
2025-08-07	668.0000	690.4100	668.0000	686.7400	+2.989%	2,444,948	-39.157%
2025-08-06	651.7800	667.2371	645.9700	666.8100	+3.062%	2,208,167	-37.339%
2025-08-05	655.0000	659.6450	637.4300	647.0000	-1.760%	2,135,927	-35.420%
2025-08-04	661.0000	677.0000	658.5800	658.5900	+5.013%	3,764,875	-36.557%
2025-08-01	622.0000	641.2500	618.9239	627.1500	+0.097%	2,531,546	-33.376%
2025-07-31	654.8100	662.0000	624.4950	626.5400	-3.679%	3,678,684	-33.312%
2025-07-30	623.0000	657.7800	619.0000	650.4700	+4.913%	5,872,186	-35.765%
2025-07-29	657.5300	663.9900	615.6300	620.0100	-11.551%	11,468,148	-32.609%
2025-07-28	686.2200	710.0000	686.0677	700.9800	+1.137%	2,030,399	-40.393%
2025-07-25	681.5300	702.3000	678.7300	693.1000	+1.714%	1,757,532	-39.716%
2025-07-24	694.1500	699.5000	678.1900	681.4200	+1.032%	1,906,040	-38.682%
2025-07-23	680.0000	680.0000	665.2500	674.4600	-0.189%	2,190,334	-38.050%
2025-07-22	709.4900	713.1700	674.9900	675.7400	-4.405%	2,041,674	-38.167%
2025-07-21	692.7500	707.5100	689.1326	706.8800	+1.639%	1,296,378	-40.891%
2025-07-18	713.1500	719.0000	685.4700	695.4800	-3.527%	2,149,882	-39.922%
2025-07-17	703.0800	724.7750	693.4800	720.9100	+2.177%	1,658,809	-42.041%
2025-07-16	705.4900	712.8500	698.6350	705.5500	-0.691%	1,337,145	-40.780%
2025-07-15	717.4900	718.2400	696.6600	710.4600	-0.980%	1,809,742	-41.189%
2025-07-14	711.8900	723.8700	707.1500	717.4900	+1.176%	1,257,006	-41.765%
2025-07-11	709.0000	714.1000	699.8250	709.1500	-0.113%	1,267,747	-41.080%
2025-07-10	720.5700	726.8242	699.0000	709.9500	-1.685%	1,338,494	-41.147%
2025-07-09	722.4400	731.9800	713.5000	722.1200	+0.101%	1,362,432	-42.138%
2025-07-08	738.4500	743.9900	709.9900	721.3900	-2.024%	1,774,509	-42.080%
2025-07-07	721.7200	737.6900	712.0000	736.2900	+1.550%	1,556,397	-43.252%
2025-07-03	713.0000	725.5500	704.5500	725.0500	+2.192%	1,078,903	-42.372%
2025-07-02	725.0000	734.0000	703.9800	709.5000	-1.779%	2,788,473	-41.109%
2025-07-01	766.9300	769.7104	718.0300	722.3500	-5.863%	2,725,725	-42.157%
2025-06-30	776.9900	778.3300	750.2800	767.3400	-0.681%	1,933,251	-45.548%
2025-06-27	780.3000	785.0000	767.0174	772.6000	-0.425%	2,793,907	-45.919%
2025-06-26	744.5800	777.3850	742.6250	775.9000	+5.378%	2,555,256	-46.149%
2025-06-25	752.7000	759.1700	735.6065	736.3000	-1.815%	1,159,632	-43.253%
2025-06-24	733.9000	754.2123	729.7950	749.9100	+2.566%	1,591,104	-44.283%
2025-06-23	707.1800	732.8600	702.0000	731.1500	+3.354%	1,855,511	-42.853%
2025-06-20	714.5000	723.7100	706.9100	707.4200	-0.390%	1,528,746	-40.936%
2025-06-18	719.4700	723.9900	703.4800	710.1900	-1.538%	1,602,388	-41.166%
2025-06-17	717.5500	728.8000	710.7050	721.2800	+0.798%	1,099,357	-42.071%
2025-06-16	709.1500	723.7000	709.1500	715.5700	+0.664%	1,340,037	-41.609%
2025-06-13	694.7600	710.8900	691.2100	710.8500	+1.143%	1,125,775	-41.221%
2025-06-12	707.0100	710.0000	696.0000	702.8200	-0.891%	1,021,668	-40.550%
2025-06-11	695.0000	714.7100	692.0000	709.1400	+2.282%	1,238,556	-41.079%
2025-06-10	704.2300	706.0250	672.3602	693.3200	-0.828%	1,695,213	-39.735%
2025-06-09	708.6900	710.8550	689.5900	699.1100	-1.846%	1,145,516	-40.234%
2025-06-06	714.2500	716.6400	707.4800	712.2600	-0.079%	937,201	-41.337%
2025-06-05	704.1800	717.8700	700.9200	712.8200	+1.675%	2,006,615	-41.384%
2025-06-04	677.0000	708.1900	676.0250	701.0800	+4.472%	2,524,650	-40.402%
2025-06-03	675.7600	678.5699	665.9000	671.0700	-0.138%	1,496,994	-37.737%
2025-06-02	660.0000	674.9989	656.8400	672.0000	+1.031%	1,861,415	-37.823%
2025-05-30	645.0000	669.2600	637.2001	665.1400	+4.472%	3,167,384	-37.182%
2025-05-29	659.8500	665.0000	634.2600	636.6700	-4.110%	1,942,420	-34.373%
2025-05-28	652.8800	664.5395	651.1293	663.9600	+1.616%	1,299,412	-37.070%
2025-05-27	655.9800	671.2399	652.6900	653.4000	-0.064%	1,706,132	-36.053%
2025-05-23	634.1100	658.5189	628.9000	653.8200	+2.681%	1,885,051	-36.094%
2025-05-22	646.1000	651.0100	635.2500	636.7500	-0.972%	2,505,057	-34.381%
2025-05-21	656.1200	663.3900	638.0000	643.0000	-2.370%	2,158,614	-35.019%
2025-05-20	662.6600	663.8900	651.1200	658.6100	-0.904%	1,390,155	-36.559%
2025-05-19	649.0000	669.0000	646.0800	664.6200	+1.268%	1,977,269	-37.132%
2025-05-16	648.5000	658.5234	646.0000	656.3000	+2.518%	2,231,428	-36.336%
2025-05-15	628.6200	647.4700	626.0000	640.1800	+1.098%	1,462,073	-34.732%
2025-05-14	617.5000	640.2200	617.5000	633.2300	+2.122%	2,293,055	-34.016%
2025-05-13	626.5400	635.4575	615.1200	620.0700	-0.119%	2,404,159	-32.616%
2025-05-12	627.9300	632.2100	602.0000	620.8100	-4.233%	3,746,451	-32.696%
2025-05-09	659.0000	660.8068	638.4300	648.2500	-1.070%	1,211,472	-35.545%
2025-05-08	659.0000	663.5500	643.6300	655.2600	-0.280%	1,633,535	-36.234%
2025-05-07	633.0900	659.9999	633.0900	657.1000	+3.832%	2,595,444	-36.413%
2025-05-06	632.2000	639.9800	627.9200	632.8500	-0.753%	1,421,732	-33.976%
2025-05-05	628.5800	646.0000	625.6100	637.6500	-0.986%	1,720,017	-34.473%
2025-05-02	614.9800	653.3200	612.0000	644.0000	+6.931%	4,851,723	-35.120%
2025-05-01	606.1000	610.8800	594.0000	602.2600	-1.909%	2,329,208	-30.623%
2025-04-30	571.8000	615.2500	565.0200	613.9800	+6.420%	4,234,041	-31.947%
2025-04-29	558.0000	590.9999	540.1000	576.9400	-3.478%	10,270,289	-27.578%
2025-04-28	627.5000	627.5000	595.0000	597.7300	-3.704%	3,939,380	-30.097%
2025-04-25	604.9900	624.0900	599.2700	620.7200	+2.437%	2,586,422	-32.686%
2025-04-24	593.8700	611.8621	593.8700	605.9500	+2.236%	1,556,559	-31.045%
2025-04-23	610.0000	614.0999	587.3600	592.7000	+0.391%	1,921,729	-29.504%
2025-04-22	573.8500	598.9000	572.2500	590.3900	+5.649%	2,592,996	-29.228%
2025-04-21	584.0000	593.8399	555.6050	558.8200	-2.687%	1,854,635	-25.230%
2025-04-17	565.7900	578.4500	560.1609	574.2500	+1.986%	1,733,203	-27.239%
2025-04-16	564.4800	573.6799	553.0001	563.0700	-1.628%	1,895,786	-25.794%
2025-04-15	556.0000	577.8100	548.5450	572.3900	+4.228%	2,284,971	-27.003%
2025-04-14	562.0000	565.0000	539.6545	549.1700	+1.014%	2,125,186	-23.916%
2025-04-11	552.4100	567.0900	542.0000	543.6600	-1.693%	2,154,400	-23.145%
2025-04-10	560.9000	565.9999	537.0000	553.0200	-2.819%	1,990,390	-24.446%
2025-04-09	513.9900	577.3063	511.7000	569.0600	+9.783%	3,519,003	-26.575%
2025-04-08	558.0000	558.0000	507.8000	518.3500	-0.119%	3,305,860	-19.392%
2025-04-07	477.5100	555.0000	475.0100	518.9700	+3.113%	3,893,943	-19.489%
2025-04-04	535.0000	539.4000	495.1901	503.3000	-9.871%	4,150,324	-16.982%
2025-04-03	544.6900	569.7300	540.6700	558.4200	-1.236%	2,962,624	-25.176%
2025-04-02	545.1800	578.9400	542.9800	565.4100	+2.479%	1,933,088	-26.101%
2025-04-01	547.2000	552.8600	540.0001	551.7300	+0.309%	1,612,707	-24.269%
2025-03-31	545.0000	551.3900	525.8063	550.0300	-1.983%	3,179,863	-24.035%
2025-03-28	576.6700	590.8300	556.0000	561.1600	-3.285%	1,921,337	-25.542%
2025-03-27	569.1500	588.7300	562.5700	580.2200	+0.671%	2,206,142	-27.988%
2025-03-26	607.5800	610.0150	574.9600	576.3500	-6.418%	2,801,700	-27.504%
2025-03-25	606.8700	621.2000	606.0000	615.8800	+1.847%	1,555,973	-32.157%
2025-03-24	617.0000	618.1368	597.0900	604.7100	+0.795%	1,914,084	-30.904%
2025-03-21	591.8700	603.2100	586.6500	599.9400	+0.907%	2,505,223	-30.355%
2025-03-20	580.0000	598.1600	580.0000	594.5500	+1.419%	2,385,163	-29.723%
2025-03-19	571.9700	594.6891	557.4100	586.2300	+2.941%	2,198,118	-28.726%
2025-03-18	593.3000	603.2000	564.0000	569.4800	-4.683%	2,264,846	-26.630%
2025-03-17	570.0700	604.1100	570.0700	597.4600	+3.944%	2,792,518	-30.066%
2025-03-14	548.2550	576.6200	546.9500	574.7900	+6.856%	3,227,857	-27.307%
2025-03-13	534.6000	545.3950	525.4900	537.9100	+0.386%	2,512,938	-22.323%
2025-03-12	544.4600	552.6549	524.1450	535.8400	+5.389%	3,558,724	-22.023%
2025-03-11	490.4000	513.7800	487.1600	508.4400	+3.924%	3,933,546	-17.821%
2025-03-10	508.1200	513.2000	483.6500	489.2400	-8.055%	5,756,831	-14.596%
2025-03-07	540.5200	548.8400	506.4900	532.1000	-2.081%	3,788,690	-21.475%
2025-03-06	570.0100	581.3400	534.2201	543.4100	-7.399%	2,951,211	-23.110%
2025-03-05	584.2700	587.2700	569.0800	586.8300	+0.461%	1,765,554	-28.799%
2025-03-04	588.2500	590.7099	560.1000	584.1400	-2.621%	2,963,069	-28.471%
2025-03-03	610.6000	626.5600	593.7700	599.8600	-1.340%	1,560,882	-30.345%
2025-02-28	584.2500	609.9200	580.0000	608.0100	+2.920%	4,279,353	-31.279%
2025-02-27	611.0000	613.0000	586.0000	590.7600	-2.051%	1,158,819	-29.272%
2025-02-26	595.6200	608.5294	592.8900	603.1300	+2.474%	2,610,264	-30.723%
2025-02-25	597.2200	599.1200	575.5350	588.5700	-2.168%	2,789,557	-29.009%
2025-02-24	612.3000	621.9100	592.9800	601.6100	-0.950%	2,064,828	-30.548%
2025-02-21	636.3700	639.0120	605.5570	607.3800	-4.615%	2,179,985	-31.208%
2025-02-20	635.5000	638.7900	615.1500	636.7700	-0.927%	1,897,524	-34.383%
2025-02-19	638.0000	643.0000	624.2500	642.7300	+1.930%	1,468,139	-34.991%
2025-02-18	639.0400	646.9800	625.6400	630.5600	-1.194%	1,868,160	-33.737%
2025-02-14	643.7600	648.0000	626.1000	638.1800	-1.564%	2,109,369	-34.528%
2025-02-13	647.1200	652.6279	640.0500	648.3200	+1.207%	1,618,090	-35.552%
2025-02-12	626.5600	648.2723	623.7100	640.5900	+2.799%	1,797,097	-34.774%
2025-02-11	628.0000	635.4500	619.0020	623.1500	-2.280%	1,581,026	-32.949%
2025-02-10	629.5900	642.2700	621.2300	637.6900	+2.360%	2,108,412	-34.478%
2025-02-07	628.3700	632.4500	620.6900	622.9900	-0.460%	2,298,791	-32.932%
2025-02-06	628.5000	628.5000	618.0100	625.8700	-0.021%	1,851,455	-33.240%
2025-02-05	608.8500	630.7700	607.3000	626.0000	+0.680%	4,579,956	-33.254%
2025-02-04	595.9900	623.4000	581.0700	621.7700	+13.239%	6,725,404	-32.800%
2025-02-03	538.9200	554.6958	534.8937	549.0800	+0.097%	2,515,816	-23.904%
2025-01-31	550.0000	560.3600	546.5600	548.5500	-0.287%	1,543,028	-23.830%
2025-01-30	544.0000	558.3100	541.5850	550.1300	+2.097%	2,032,844	-24.049%
2025-01-29	529.9700	543.8600	528.1900	538.8300	+1.513%	1,884,704	-22.456%
2025-01-28	518.0000	536.9950	510.7189	530.8000	+3.273%	2,231,171	-21.283%
2025-01-27	495.1100	516.5829	488.0400	513.9800	+0.695%	2,425,781	-18.707%
2025-01-24	507.8200	512.0100	501.4750	510.4300	+1.781%	1,757,760	-18.142%
2025-01-23	490.0000	501.6100	488.0020	501.5000	+1.609%	875,887	-16.684%
2025-01-22	509.0000	510.8400	493.0300	493.5600	+1.241%	1,837,050	-15.344%
2025-01-21	497.3600	500.8600	476.5200	487.5100	+0.408%	2,114,447	-14.293%
2025-01-17	487.0000	490.7800	480.0050	485.5300	-0.981%	1,985,490	-13.944%
2025-01-16	490.8100	500.4800	488.2300	490.3400	-0.071%	1,363,884	-14.788%
2025-01-15	476.1200	492.1800	476.0600	490.6900	+5.846%	2,044,033	-14.848%
2025-01-14	463.3900	469.3900	460.3300	463.5900	+1.101%	1,120,049	-9.871%
2025-01-13	452.4300	463.5000	451.4284	458.5400	-0.215%	1,267,190	-8.878%
2025-01-10	476.0000	479.4300	456.2500	459.5300	-4.211%	2,936,748	-9.074%
2025-01-08	462.7100	482.0599	460.9300	479.7300	+3.406%	2,133,759	-12.903%
2025-01-07	472.0000	472.9700	454.7133	463.9300	-1.066%	1,254,384	-9.937%
2025-01-06	469.4400	474.3134	460.6001	468.9300	+0.480%	1,732,503	-10.897%
2025-01-03	459.9500	472.8000	459.5000	466.6900	+1.944%	1,171,949	-10.469%
2025-01-02	450.5800	460.2700	443.2100	457.7900	+2.327%	1,064,625	-8.729%
2024-12-31	451.7600	453.1100	446.2100	447.3800	-0.976%	755,555	-6.605%
2024-12-30	450.0000	455.1700	444.8500	451.7900	-1.027%	1,599,496	-7.517%
2024-12-27	456.1200	459.0000	449.4950	456.4800	-0.328%	956,139	-8.467%
2024-12-26	458.0000	460.9100	455.2800	457.9800	-0.793%	1,143,113	-8.767%
2024-12-24	456.8200	462.6900	455.9000	461.6400	+1.172%	522,247	-9.490%
2024-12-23	462.0000	462.5000	451.0000	456.2900	-0.996%	1,471,045	-8.429%
2024-12-20	445.2700	464.4650	444.1700	460.8800	+1.480%	1,792,338	-9.341%
2024-12-19	453.9200	460.7800	450.0100	454.1600	+1.228%	1,844,279	-7.999%
2024-12-18	479.5000	482.6700	446.7800	448.6500	-5.422%	3,378,150	-6.869%
2024-12-17	479.9100	483.8200	471.7001	474.3700	-2.172%	1,895,611	-11.919%
2024-12-16	483.0400	490.6650	481.7420	484.9000	+0.329%	1,382,094	-13.832%
2024-12-13	479.5850	484.6000	474.5400	483.3100	+0.667%	1,424,221	-13.548%
2024-12-12	477.0000	487.8199	475.0000	480.1100	+0.671%	1,481,875	-12.972%
2024-12-11	474.9800	478.9400	469.5050	476.9100	+1.130%	1,795,341	-12.388%
2024-12-10	480.0000	488.4291	465.3401	471.5800	-2.267%	2,750,637	-11.398%
2024-12-09	496.5200	497.0000	481.0000	482.5200	-3.231%	2,867,249	-13.407%
2024-12-06	495.2200	499.0200	487.6900	498.6300	+1.037%	1,828,327	-16.204%
2024-12-05	492.6000	495.0600	480.6600	493.5100	-1.766%	2,227,383	-15.335%
2024-12-04	493.5000	506.4729	490.2277	502.3800	+1.837%	2,476,017	-16.830%
2024-12-03	477.2800	494.0000	477.0000	493.3200	+2.717%	2,116,482	-15.302%
2024-12-02	478.7650	482.3800	473.0100	480.2700	+0.694%	2,028,505	-13.001%
2024-11-29	475.7200	478.8700	473.3300	476.9600	+0.362%	965,642	-12.397%
2024-11-27	480.3000	484.2900	473.1750	475.2400	-0.287%	2,031,797	-12.080%
2024-11-26	477.5500	482.7200	474.3350	476.6100	-0.991%	2,604,377	-12.333%
2024-11-25	483.3500	485.4600	466.8800	481.3800	+1.335%	24,848,773	-13.202%
2024-11-22	471.8100	480.0900	469.4900	475.0400	+0.922%	2,291,597	-12.043%
2024-11-21	468.2200	473.6200	465.5035	470.7000	+0.147%	2,179,278	-11.232%
2024-11-20	467.7800	473.0000	460.6487	470.0100	+1.332%	2,377,921	-11.102%
2024-11-19	454.3000	465.2100	450.0000	463.8300	+2.084%	2,780,430	-9.917%
2024-11-18	460.6400	460.6400	452.4900	454.3600	-0.864%	2,943,686	-8.040%
2024-11-15	474.0000	474.0000	457.5400	458.3200	-4.017%	3,009,781	-8.834%
2024-11-14	471.0000	489.6900	466.3600	477.5000	+2.167%	5,038,469	-12.496%

.dark-mode .qZsgs7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZsgs7{ color: #333333; background-color: white; border: 2px solid #333333; }SPOTSpotify Technology S.A.stock NYSE

SPOT
Spotify Technology S.A.
stock NYSE