Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
434.20
-61.62 (-12.43%)
At close: Apr 28, 2026, 4:00 PM EDT
434.00
-0.20 (-0.05%)
After-hours: Apr 28, 2026, 7:50 PM EDT
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 445.00 | 448.80 | 420.53 | 434.20 | 434.20 | -12.43% | 9,378,247 |
| Apr 27, 2026 | 508.84 | 518.05 | 488.81 | 495.82 | 495.82 | -4.28% | 2,762,429 |
| Apr 24, 2026 | 513.00 | 521.00 | 506.55 | 518.00 | 518.00 | 0.40% | 1,560,799 |
| Apr 23, 2026 | 523.00 | 523.00 | 502.77 | 515.94 | 515.94 | -1.33% | 1,627,021 |
| Apr 22, 2026 | 523.25 | 527.00 | 508.00 | 522.88 | 522.88 | 0.08% | 1,485,807 |
| Apr 21, 2026 | 540.00 | 541.99 | 521.91 | 522.44 | 522.44 | -2.67% | 1,613,194 |
| Apr 20, 2026 | 535.10 | 539.95 | 528.66 | 536.76 | 536.76 | 0.03% | 979,160 |
| Apr 17, 2026 | 532.13 | 539.41 | 522.57 | 536.61 | 536.61 | 0.97% | 1,385,501 |
| Apr 16, 2026 | 537.79 | 543.69 | 529.15 | 531.45 | 531.45 | 0.05% | 1,568,124 |
| Apr 15, 2026 | 516.90 | 537.80 | 514.00 | 531.17 | 531.17 | 3.87% | 2,059,529 |
| Apr 14, 2026 | 508.63 | 517.77 | 505.56 | 511.36 | 511.36 | 1.44% | 1,051,159 |
| Apr 13, 2026 | 478.36 | 504.45 | 476.02 | 504.10 | 504.10 | 5.91% | 1,834,659 |
| Apr 10, 2026 | 490.22 | 497.90 | 468.40 | 475.99 | 475.99 | -2.18% | 1,576,007 |
| Apr 9, 2026 | 489.57 | 491.94 | 477.33 | 486.62 | 486.62 | 0.71% | 1,704,601 |
| Apr 8, 2026 | 494.00 | 497.88 | 480.01 | 483.17 | 483.17 | - | 1,306,682 |
| Apr 7, 2026 | 482.79 | 488.87 | 476.23 | 483.18 | 483.18 | -0.27% | 941,312 |
| Apr 6, 2026 | 483.68 | 488.95 | 478.00 | 484.48 | 484.48 | -0.92% | 1,373,788 |
| Apr 2, 2026 | 462.33 | 491.17 | 462.22 | 488.97 | 488.97 | 4.03% | 1,537,437 |
| Apr 1, 2026 | 484.11 | 485.15 | 464.54 | 470.01 | 470.01 | -3.07% | 1,739,246 |
| Mar 31, 2026 | 476.07 | 489.00 | 475.25 | 484.91 | 484.91 | 2.09% | 1,145,434 |
| Mar 30, 2026 | 472.02 | 480.65 | 466.27 | 475.00 | 475.00 | 0.53% | 1,300,321 |
| Mar 27, 2026 | 468.00 | 478.51 | 464.39 | 472.48 | 472.48 | -1.19% | 1,021,407 |
| Mar 26, 2026 | 468.39 | 485.50 | 466.10 | 478.18 | 478.18 | 1.05% | 1,292,376 |
| Mar 25, 2026 | 488.08 | 492.80 | 468.07 | 473.21 | 473.21 | -2.40% | 1,635,340 |
| Mar 24, 2026 | 487.04 | 497.13 | 472.71 | 484.85 | 484.85 | -1.53% | 1,664,177 |
| Mar 23, 2026 | 480.50 | 494.78 | 480.50 | 492.39 | 492.39 | 3.76% | 1,869,423 |
| Mar 20, 2026 | 479.38 | 485.79 | 468.79 | 474.54 | 474.54 | -1.65% | 2,676,915 |
| Mar 19, 2026 | 510.52 | 513.09 | 481.32 | 482.52 | 482.52 | -6.62% | 2,704,799 |
| Mar 18, 2026 | 522.23 | 527.42 | 513.63 | 516.72 | 516.72 | -1.62% | 1,196,922 |
| Mar 17, 2026 | 527.30 | 542.00 | 521.50 | 525.23 | 525.23 | 0.23% | 1,268,467 |
| Mar 16, 2026 | 512.93 | 527.66 | 512.37 | 524.00 | 524.00 | 1.54% | 1,059,000 |
| Mar 13, 2026 | 511.68 | 519.55 | 506.35 | 516.06 | 516.06 | 1.27% | 1,162,307 |
| Mar 12, 2026 | 521.00 | 528.00 | 508.00 | 509.59 | 509.59 | -0.93% | 1,865,864 |
| Mar 11, 2026 | 532.81 | 536.99 | 513.82 | 514.37 | 514.37 | -3.00% | 1,903,572 |
| Mar 10, 2026 | 547.07 | 547.07 | 528.66 | 530.26 | 530.26 | -2.68% | 1,966,708 |
| Mar 9, 2026 | 552.87 | 570.64 | 544.30 | 544.88 | 544.88 | -3.59% | 3,039,477 |
| 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 |