Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
564.93
+3.96 (0.71%)
At close: Dec 5, 2025, 4:00 PM EST
564.65
-0.28 (-0.05%)
After-hours: Dec 5, 2025, 7:55 PM EST
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 562.99 | 576.79 | 559.78 | 564.93 | 564.93 | 0.71% | 1,881,677 |
| Dec 4, 2025 | 557.22 | 561.08 | 550.12 | 560.97 | 560.97 | 0.68% | 2,225,215 |
| Dec 3, 2025 | 572.91 | 575.00 | 554.24 | 557.17 | 557.17 | -3.40% | 2,881,196 |
| 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 |
| Oct 10, 2025 | 673.72 | 689.55 | 670.00 | 685.29 | 685.29 | 1.73% | 1,377,250 |
| Oct 9, 2025 | 673.70 | 675.04 | 666.00 | 673.66 | 673.66 | -0.16% | 1,164,659 |
| Oct 8, 2025 | 689.38 | 696.50 | 673.50 | 674.75 | 674.75 | -0.84% | 1,431,566 |
| Oct 7, 2025 | 679.98 | 683.00 | 670.50 | 680.44 | 680.44 | 0.02% | 1,255,718 |
| Oct 6, 2025 | 684.27 | 698.85 | 675.45 | 680.28 | 680.28 | -0.03% | 1,289,524 |
| Oct 3, 2025 | 706.44 | 708.55 | 680.24 | 680.50 | 680.50 | -3.79% | 1,731,800 |
| Oct 2, 2025 | 700.00 | 716.86 | 698.49 | 707.30 | 707.30 | 0.94% | 1,347,175 |
| Oct 1, 2025 | 699.50 | 721.67 | 697.78 | 700.68 | 700.68 | 0.38% | 2,172,340 |
| Sep 30, 2025 | 705.26 | 711.00 | 677.99 | 698.00 | 698.00 | -4.18% | 4,130,566 |
| Sep 29, 2025 | 726.91 | 740.00 | 720.28 | 728.47 | 728.47 | 1.67% | 965,761 |
| Sep 26, 2025 | 712.62 | 716.53 | 704.44 | 716.53 | 716.53 | 0.55% | 1,198,582 |
| Sep 25, 2025 | 698.76 | 719.75 | 695.97 | 712.62 | 712.62 | 0.56% | 1,238,285 |
| Sep 24, 2025 | 715.35 | 719.74 | 699.32 | 708.65 | 708.65 | -1.43% | 1,405,694 |
| Sep 23, 2025 | 736.14 | 740.00 | 716.85 | 718.94 | 718.94 | -2.65% | 991,755 |
| Sep 22, 2025 | 730.25 | 740.20 | 726.72 | 738.53 | 738.53 | 0.49% | 989,179 |
| Sep 19, 2025 | 730.92 | 738.87 | 728.17 | 734.92 | 734.92 | 0.11% | 1,546,037 |
| Sep 18, 2025 | 715.00 | 745.00 | 711.34 | 734.12 | 734.12 | 3.81% | 2,515,064 |
| Sep 17, 2025 | 706.23 | 710.20 | 688.96 | 707.19 | 707.19 | 0.44% | 1,156,150 |
| Sep 16, 2025 | 715.00 | 715.00 | 693.70 | 704.06 | 704.06 | 0.14% | 1,573,668 |
| Sep 15, 2025 | 698.87 | 712.00 | 696.40 | 703.10 | 703.10 | 0.96% | 1,221,276 |
| Sep 12, 2025 | 691.87 | 697.80 | 686.00 | 696.40 | 696.40 | 0.88% | 1,170,558 |
| Sep 11, 2025 | 701.13 | 703.50 | 677.07 | 690.31 | 690.31 | -1.96% | 2,153,728 |
| Sep 10, 2025 | 720.78 | 725.00 | 700.00 | 704.09 | 704.09 | -2.10% | 1,181,022 |
| Sep 9, 2025 | 715.57 | 727.00 | 710.49 | 719.16 | 719.16 | 0.12% | 945,638 |
| Sep 8, 2025 | 710.90 | 720.55 | 706.31 | 718.28 | 718.28 | 1.57% | 1,183,444 |
| Sep 5, 2025 | 711.00 | 716.50 | 690.32 | 707.19 | 707.19 | 0.47% | 1,211,479 |
| Sep 4, 2025 | 694.20 | 707.65 | 694.15 | 703.85 | 703.85 | 0.93% | 1,336,944 |
| Sep 3, 2025 | 693.69 | 711.18 | 689.10 | 697.33 | 697.33 | 1.12% | 1,133,942 |
| Sep 2, 2025 | 669.81 | 691.70 | 663.06 | 689.62 | 689.62 | 1.14% | 1,044,706 |
| Aug 29, 2025 | 688.96 | 690.89 | 673.50 | 681.88 | 681.88 | -0.86% | 1,004,480 |
| Aug 28, 2025 | 691.73 | 695.78 | 682.32 | 687.80 | 687.80 | -0.75% | 1,017,159 |
| Aug 27, 2025 | 694.06 | 699.37 | 686.91 | 692.99 | 692.99 | -0.50% | 901,880 |
| Aug 26, 2025 | 694.79 | 698.34 | 680.70 | 696.47 | 696.47 | 0.24% | 1,731,531 |
| Aug 25, 2025 | 699.09 | 714.80 | 694.10 | 694.79 | 694.79 | 0.26% | 1,270,293 |
| Aug 22, 2025 | 690.00 | 701.09 | 685.09 | 692.99 | 692.99 | 0.51% | 937,181 |
| Aug 21, 2025 | 703.79 | 704.00 | 679.99 | 689.47 | 689.47 | -2.03% | 1,614,493 |
| Aug 20, 2025 | 715.54 | 718.65 | 688.50 | 703.79 | 703.79 | -2.16% | 1,566,835 |
| Aug 19, 2025 | 725.00 | 736.68 | 719.16 | 719.35 | 719.35 | -1.20% | 1,568,211 |
| Aug 18, 2025 | 734.00 | 743.78 | 723.00 | 728.07 | 728.07 | -0.65% | 1,477,151 |
| Aug 15, 2025 | 725.00 | 748.30 | 721.00 | 732.81 | 732.81 | 4.91% | 3,005,971 |
| Aug 14, 2025 | 693.71 | 707.17 | 687.01 | 698.50 | 698.50 | 0.50% | 1,423,767 |
| Aug 13, 2025 | 689.72 | 695.63 | 682.09 | 695.00 | 695.00 | 0.82% | 1,360,257 |
| Aug 12, 2025 | 694.15 | 695.35 | 673.77 | 689.35 | 689.35 | 0.02% | 1,142,136 |
| Aug 11, 2025 | 705.00 | 705.00 | 689.22 | 689.23 | 689.23 | -2.36% | 1,314,345 |
| Aug 8, 2025 | 692.92 | 717.27 | 690.50 | 705.89 | 705.89 | 2.79% | 2,361,986 |
| Aug 7, 2025 | 668.00 | 690.41 | 668.00 | 686.74 | 686.74 | 2.99% | 2,444,948 |
| Aug 6, 2025 | 651.78 | 667.24 | 645.97 | 666.81 | 666.81 | 3.06% | 2,208,167 |
| Aug 5, 2025 | 655.00 | 659.65 | 637.43 | 647.00 | 647.00 | -1.76% | 2,135,927 |
| Aug 4, 2025 | 661.00 | 677.00 | 658.58 | 658.59 | 658.59 | 5.01% | 3,764,875 |
| Aug 1, 2025 | 622.00 | 641.25 | 618.92 | 627.15 | 627.15 | 0.10% | 2,531,546 |
| Jul 31, 2025 | 654.81 | 662.00 | 624.50 | 626.54 | 626.54 | -3.68% | 3,678,684 |
| Jul 30, 2025 | 623.00 | 657.78 | 619.00 | 650.47 | 650.47 | 4.91% | 5,872,186 |
| Jul 29, 2025 | 657.53 | 663.99 | 615.63 | 620.01 | 620.01 | -11.55% | 11,468,148 |
| Jul 28, 2025 | 686.22 | 710.00 | 686.07 | 700.98 | 700.98 | 1.14% | 2,030,399 |
| Jul 25, 2025 | 681.53 | 702.30 | 678.73 | 693.10 | 693.10 | 1.71% | 1,757,532 |
| Jul 24, 2025 | 694.15 | 699.50 | 678.19 | 681.42 | 681.42 | 1.03% | 1,906,040 |
| Jul 23, 2025 | 680.00 | 680.00 | 665.25 | 674.46 | 674.46 | -0.19% | 2,190,334 |
| Jul 22, 2025 | 709.49 | 713.17 | 674.99 | 675.74 | 675.74 | -4.41% | 2,041,674 |
| Jul 21, 2025 | 692.75 | 707.51 | 689.13 | 706.88 | 706.88 | 1.64% | 1,296,378 |
| Jul 18, 2025 | 713.15 | 719.00 | 685.47 | 695.48 | 695.48 | -3.53% | 2,149,882 |
| Jul 17, 2025 | 703.08 | 724.78 | 693.48 | 720.91 | 720.91 | 2.18% | 1,658,809 |