Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
565.19
+13.07 (2.37%)
At close: Mar 6, 2026, 4:00 PM EST
565.58
+0.39 (0.07%)
After-hours: Mar 6, 2026, 7:59 PM EST
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 552.00 | 568.40 | 545.00 | 565.19 | 565.19 | 2.37% | 2,620,973 |
| Mar 5, 2026 | 537.50 | 554.44 | 533.11 | 552.12 | 552.12 | 3.38% | 3,090,115 |
| Mar 4, 2026 | 522.98 | 543.41 | 521.09 | 534.09 | 534.09 | 2.72% | 3,456,347 |
| Mar 3, 2026 | 495.75 | 529.42 | 492.00 | 519.96 | 519.96 | 2.50% | 2,750,977 |
| Mar 2, 2026 | 505.35 | 517.09 | 498.90 | 507.28 | 507.28 | -1.49% | 1,871,549 |
| Feb 27, 2026 | 490.89 | 515.98 | 490.89 | 514.94 | 514.94 | 3.89% | 3,960,043 |
| Feb 26, 2026 | 469.00 | 498.99 | 464.05 | 495.65 | 495.65 | 6.99% | 3,349,301 |
| Feb 25, 2026 | 460.32 | 470.05 | 453.68 | 463.28 | 463.28 | -0.51% | 2,390,857 |
| Feb 24, 2026 | 462.50 | 481.83 | 454.00 | 465.66 | 465.66 | -0.46% | 2,538,658 |
| Feb 23, 2026 | 483.78 | 487.32 | 466.20 | 467.83 | 467.83 | -4.64% | 2,039,911 |
| Feb 20, 2026 | 485.33 | 497.52 | 481.67 | 490.60 | 490.60 | 1.09% | 2,104,247 |
| Feb 19, 2026 | 481.21 | 492.65 | 481.09 | 485.29 | 485.29 | 1.61% | 2,418,995 |
| Feb 18, 2026 | 469.33 | 487.23 | 460.00 | 477.58 | 477.58 | 3.19% | 3,896,898 |
| Feb 17, 2026 | 461.95 | 472.90 | 455.34 | 462.82 | 462.82 | 0.98% | 3,166,096 |
| Feb 13, 2026 | 448.51 | 462.00 | 443.29 | 458.34 | 458.34 | 2.82% | 3,640,431 |
| Feb 12, 2026 | 479.18 | 481.46 | 438.00 | 445.79 | 445.79 | -8.49% | 6,888,337 |
| Feb 11, 2026 | 489.74 | 504.83 | 480.29 | 487.17 | 487.17 | 2.34% | 5,385,750 |
| Feb 10, 2026 | 462.78 | 495.94 | 462.78 | 476.02 | 476.02 | 14.75% | 10,784,187 |
| Feb 9, 2026 | 430.82 | 431.99 | 410.21 | 414.84 | 414.84 | -1.84% | 4,696,224 |
| Feb 6, 2026 | 423.83 | 426.62 | 408.11 | 422.61 | 422.61 | 2.39% | 5,223,263 |
| Feb 5, 2026 | 436.88 | 440.00 | 405.00 | 412.75 | 412.75 | -6.31% | 6,732,839 |
| Feb 4, 2026 | 465.00 | 466.34 | 438.71 | 440.53 | 440.53 | -7.06% | 6,717,972 |
| Feb 3, 2026 | 504.75 | 507.45 | 464.24 | 473.99 | 473.99 | -6.80% | 4,393,501 |
| Feb 2, 2026 | 497.02 | 512.28 | 495.53 | 508.58 | 508.58 | 1.64% | 1,713,437 |
| Jan 30, 2026 | 509.68 | 515.12 | 498.12 | 500.35 | 500.35 | -0.71% | 1,718,982 |
| Jan 29, 2026 | 502.68 | 505.97 | 493.31 | 503.92 | 503.92 | -0.94% | 1,960,673 |
| Jan 28, 2026 | 512.34 | 519.02 | 507.13 | 508.70 | 508.70 | -0.59% | 1,761,749 |
| Jan 27, 2026 | 512.49 | 518.48 | 510.11 | 511.70 | 511.70 | -0.18% | 1,669,959 |
| Jan 26, 2026 | 516.02 | 520.00 | 511.70 | 512.60 | 512.60 | -0.12% | 1,914,678 |
| Jan 23, 2026 | 510.63 | 516.98 | 505.90 | 513.21 | 513.21 | 2.92% | 2,895,178 |
| Jan 22, 2026 | 505.50 | 506.26 | 491.30 | 498.64 | 498.64 | -0.71% | 2,481,471 |
| Jan 21, 2026 | 509.00 | 512.31 | 495.82 | 502.19 | 502.19 | -1.79% | 3,496,144 |
| Jan 20, 2026 | 504.26 | 514.98 | 503.54 | 511.33 | 511.33 | 1.35% | 2,766,265 |
| Jan 16, 2026 | 508.00 | 511.13 | 500.82 | 504.50 | 504.50 | -0.70% | 3,703,978 |
| Jan 15, 2026 | 542.35 | 548.55 | 505.43 | 508.04 | 508.04 | -3.95% | 5,352,490 |
| Jan 14, 2026 | 537.00 | 540.00 | 516.00 | 528.92 | 528.92 | -1.07% | 2,352,820 |
| Jan 13, 2026 | 536.71 | 540.00 | 527.17 | 534.64 | 534.64 | 0.88% | 3,126,312 |
| Jan 12, 2026 | 539.46 | 541.00 | 529.60 | 530.00 | 530.00 | -1.74% | 2,142,385 |
| Jan 9, 2026 | 553.58 | 554.35 | 536.13 | 539.37 | 539.37 | -2.58% | 3,600,749 |
| Jan 8, 2026 | 567.50 | 567.50 | 544.07 | 553.68 | 553.68 | -2.80% | 2,781,694 |
| Jan 7, 2026 | 570.00 | 580.20 | 566.00 | 569.62 | 569.62 | -0.32% | 1,292,217 |
| Jan 6, 2026 | 595.38 | 596.16 | 570.76 | 571.43 | 571.43 | -3.70% | 1,989,761 |
| Jan 5, 2026 | 582.25 | 609.20 | 579.87 | 593.39 | 593.39 | 3.20% | 2,703,545 |
| Jan 2, 2026 | 585.88 | 585.88 | 570.80 | 575.00 | 575.00 | -0.98% | 1,515,175 |
| Dec 31, 2025 | 574.69 | 582.79 | 573.55 | 580.71 | 580.71 | 0.70% | 720,202 |
| Dec 30, 2025 | 577.35 | 584.98 | 575.77 | 576.68 | 576.68 | -0.78% | 781,033 |
| Dec 29, 2025 | 583.88 | 586.53 | 577.30 | 581.19 | 581.19 | -0.54% | 1,322,375 |
| Dec 26, 2025 | 585.07 | 588.52 | 580.02 | 584.35 | 584.35 | -0.38% | 565,251 |
| Dec 24, 2025 | 576.59 | 587.91 | 576.31 | 586.57 | 586.57 | 1.24% | 665,166 |
| Dec 23, 2025 | 580.55 | 581.81 | 578.00 | 579.39 | 579.39 | 0.10% | 670,215 |
| Dec 22, 2025 | 580.00 | 585.00 | 576.59 | 578.80 | 578.80 | -0.58% | 1,285,106 |
| Dec 19, 2025 | 571.19 | 587.93 | 568.00 | 582.16 | 582.16 | 3.25% | 1,966,497 |
| Dec 18, 2025 | 569.75 | 576.70 | 562.72 | 563.82 | 563.82 | -0.43% | 1,368,556 |
| Dec 17, 2025 | 580.00 | 588.00 | 562.28 | 566.23 | 566.23 | -2.22% | 1,935,945 |
| Dec 16, 2025 | 575.00 | 582.50 | 563.30 | 579.07 | 579.07 | 0.33% | 1,593,658 |
| Dec 15, 2025 | 595.75 | 596.99 | 573.08 | 577.15 | 577.15 | -3.45% | 1,775,213 |
| Dec 12, 2025 | 598.90 | 606.49 | 597.05 | 597.80 | 597.80 | -0.18% | 1,570,412 |
| Dec 11, 2025 | 606.80 | 619.96 | 598.08 | 598.87 | 598.87 | -1.73% | 1,754,495 |
| Dec 10, 2025 | 590.00 | 609.59 | 584.99 | 609.41 | 609.41 | 3.35% | 2,953,683 |
| Dec 9, 2025 | 577.00 | 596.21 | 574.00 | 589.67 | 589.67 | 3.03% | 3,067,469 |
| Dec 8, 2025 | 566.00 | 572.57 | 548.73 | 572.35 | 572.35 | 1.31% | 2,698,843 |
| Dec 5, 2025 | 562.99 | 576.79 | 559.78 | 564.93 | 564.93 | 0.71% | 1,883,514 |
| Dec 4, 2025 | 557.22 | 561.08 | 550.12 | 560.97 | 560.97 | 0.68% | 2,293,998 |
| Dec 3, 2025 | 572.91 | 575.00 | 554.24 | 557.17 | 557.17 | -3.40% | 2,883,775 |
| Dec 2, 2025 | 580.19 | 582.00 | 573.43 | 576.79 | 576.79 | -0.36% | 1,855,597 |
| Dec 1, 2025 | 594.16 | 595.43 | 576.77 | 578.89 | 578.89 | -3.34% | 2,278,863 |
| Nov 28, 2025 | 596.62 | 603.19 | 591.17 | 598.87 | 598.87 | 1.04% | 810,570 |
| Nov 26, 2025 | 590.00 | 601.02 | 587.96 | 592.69 | 592.69 | 1.23% | 1,916,806 |
| Nov 25, 2025 | 596.68 | 602.37 | 577.78 | 585.47 | 585.47 | 0.08% | 2,683,443 |
| Nov 24, 2025 | 582.61 | 586.17 | 567.53 | 584.98 | 584.98 | 0.23% | 4,137,584 |
| Nov 21, 2025 | 585.00 | 592.81 | 581.45 | 583.61 | 583.61 | -0.95% | 2,035,442 |
| Nov 20, 2025 | 619.65 | 622.75 | 587.07 | 589.23 | 589.23 | -4.74% | 2,498,922 |
| Nov 19, 2025 | 636.00 | 639.11 | 617.02 | 618.53 | 618.53 | -2.82% | 958,931 |
| Nov 18, 2025 | 634.23 | 641.66 | 625.63 | 636.45 | 636.45 | -0.65% | 982,816 |
| Nov 17, 2025 | 633.26 | 644.57 | 629.00 | 640.62 | 640.62 | 0.77% | 1,343,065 |
| Nov 14, 2025 | 637.79 | 654.68 | 633.11 | 635.75 | 635.75 | -1.48% | 1,440,764 |
| Nov 13, 2025 | 651.01 | 668.50 | 637.50 | 645.33 | 645.33 | -0.39% | 2,067,328 |
| Nov 12, 2025 | 641.11 | 654.60 | 631.10 | 647.87 | 647.87 | 1.30% | 1,327,859 |
| Nov 11, 2025 | 620.56 | 641.62 | 620.48 | 639.58 | 639.58 | 2.67% | 1,217,577 |
| Nov 10, 2025 | 620.00 | 626.66 | 614.79 | 622.93 | 622.93 | 0.98% | 1,658,716 |
| Nov 7, 2025 | 610.46 | 620.65 | 606.21 | 616.91 | 616.91 | -0.21% | 1,845,524 |
| Nov 6, 2025 | 620.00 | 629.80 | 611.68 | 618.20 | 618.20 | -0.29% | 1,839,856 |
| Nov 5, 2025 | 626.00 | 650.74 | 617.00 | 620.00 | 620.00 | -1.52% | 2,131,380 |
| Nov 4, 2025 | 625.18 | 650.58 | 603.15 | 629.60 | 629.60 | -2.25% | 4,318,433 |
| Nov 3, 2025 | 653.15 | 661.69 | 640.56 | 644.09 | 644.09 | -1.71% | 3,972,503 |
| Oct 31, 2025 | 661.88 | 668.17 | 654.84 | 655.32 | 655.32 | -0.21% | 1,609,875 |
| Oct 30, 2025 | 661.99 | 670.42 | 651.56 | 656.68 | 656.68 | -1.35% | 1,165,688 |
| Oct 29, 2025 | 651.43 | 673.16 | 650.94 | 665.67 | 665.67 | 1.87% | 1,590,806 |
| Oct 28, 2025 | 660.93 | 669.70 | 653.18 | 653.43 | 653.43 | -0.66% | 1,600,592 |
| Oct 27, 2025 | 648.44 | 661.54 | 640.40 | 657.80 | 657.80 | 1.86% | 2,317,360 |
| Oct 24, 2025 | 676.20 | 676.67 | 644.83 | 645.78 | 645.78 | -4.17% | 2,131,497 |
| Oct 23, 2025 | 680.00 | 683.96 | 668.01 | 673.86 | 673.86 | -0.26% | 1,294,668 |
| Oct 22, 2025 | 680.00 | 686.68 | 656.51 | 675.62 | 675.62 | -1.97% | 1,683,059 |
| Oct 21, 2025 | 685.00 | 696.95 | 682.47 | 689.21 | 689.21 | 2.03% | 1,540,888 |
| Oct 20, 2025 | 670.13 | 682.25 | 667.50 | 675.53 | 675.53 | 0.60% | 1,077,499 |
| Oct 17, 2025 | 660.00 | 675.35 | 656.25 | 671.52 | 671.52 | 1.06% | 1,200,868 |
| Oct 16, 2025 | 671.80 | 679.04 | 661.00 | 664.46 | 664.46 | -1.02% | 1,293,506 |
| Oct 15, 2025 | 689.84 | 689.84 | 670.81 | 671.30 | 671.30 | -1.79% | 1,103,694 |
| Oct 14, 2025 | 684.76 | 700.12 | 674.94 | 683.51 | 683.51 | -1.23% | 1,214,893 |
| Oct 13, 2025 | 680.08 | 694.97 | 675.27 | 692.04 | 692.04 | 0.98% | 1,038,990 |