Spotify Technology S.A. (SPOT)
NYSE: SPOT
· Real-Time Price · USD
707.10
9.77 (1.40%)
At close: Sep 04, 2025, 3:46 PM
SPOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 693.69 | 711.18 | 689.10 | 697.33 | 697.33 | 1.12% | 1,124,118 |
| 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% | 1,017,200 |
| 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% | 1,270,300 |
| Aug 22, 2025 | 690.00 | 701.09 | 685.09 | 692.99 | 692.99 | 0.51% | 937,200 |
| Aug 21, 2025 | 703.79 | 704.00 | 679.99 | 689.47 | 689.47 | -2.03% | 1,614,500 |
| 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 | 743.77 | 723.00 | 728.07 | 728.07 | -0.65% | 1,477,200 |
| Aug 15, 2025 | 725.00 | 748.30 | 721.00 | 732.81 | 732.81 | 4.91% | 3,006,000 |
| Aug 14, 2025 | 693.71 | 707.17 | 687.01 | 698.50 | 698.50 | 0.50% | 1,423,800 |
| 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% | 2,362,000 |
| 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% | 2,208,200 |