Spotify Technology S.A.

551.79
1.76 (0.32%)
At close: Apr 01, 2025, 3:59 PM
554.20
0.44%
After-hours: Apr 01, 2025, 07:59 PM EDT

Spotify Technology S.A. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 545.00 551.39 525.81 550.03 -11.13 -1.98% 3,172,383
Mar 28, 2025 576.67 590.83 556.00 561.16 -19.06 -3.28% 1,921,337
Mar 27, 2025 569.15 588.73 562.57 580.22 3.87 0.67% 2,206,142
Mar 26, 2025 607.58 610.02 574.96 576.35 -39.53 -6.42% 2,827,700
Mar 25, 2025 606.87 621.20 606.00 615.88 11.17 1.85% 1,573,443
Mar 24, 2025 617.00 618.14 597.09 604.71 4.77 0.80% 1,923,100
Mar 21, 2025 591.87 603.21 586.65 599.94 5.39 0.91% 2,544,200
Mar 20, 2025 580.00 598.16 580.00 594.55 8.32 1.42% 2,526,700
Mar 19, 2025 571.97 594.69 557.41 586.23 16.75 2.94% 2,239,736
Mar 18, 2025 593.30 603.20 564.00 569.48 -27.98 -4.68% 2,288,737
Mar 17, 2025 570.07 604.11 570.07 597.46 22.67 3.94% 2,802,947
Mar 14, 2025 548.26 576.62 546.95 574.79 36.88 6.86% 3,240,400
Mar 13, 2025 534.60 545.40 525.49 537.91 2.07 0.39% 2,532,419
Mar 12, 2025 544.46 552.65 524.15 535.84 27.40 5.39% 3,695,500
Mar 11, 2025 490.40 513.78 487.16 508.44 19.20 3.92% 4,055,800
Mar 10, 2025 508.12 513.20 483.65 489.24 -42.86 -8.05% 5,814,600
Mar 7, 2025 540.52 548.84 506.49 532.10 -11.31 -2.08% 3,827,023
Mar 6, 2025 570.01 581.34 534.22 543.41 -43.42 -7.40% 2,964,348
Mar 5, 2025 584.27 587.27 569.08 586.83 2.69 0.46% 1,790,200
Mar 4, 2025 588.25 590.71 560.10 584.14 -15.72 -2.62% 2,987,516
Mar 3, 2025 610.60 626.56 593.77 599.86 -8.15 -1.34% 1,576,810
Feb 28, 2025 584.25 609.92 580.00 608.01 17.25 2.92% 4,531,900
Feb 27, 2025 611.00 613.00 586.00 590.76 -12.37 -2.05% 1,191,837
Feb 26, 2025 595.62 608.53 592.89 603.13 14.56 2.47% 2,629,946
Feb 25, 2025 597.22 599.12 575.54 588.57 -13.04 -2.17% 2,822,820
Feb 24, 2025 612.30 621.91 592.98 601.61 -5.77 -0.95% 2,078,629
Feb 21, 2025 636.37 639.01 605.56 607.38 -29.39 -4.62% 2,198,700
Feb 20, 2025 635.50 638.79 615.15 636.77 -5.96 -0.93% 1,907,700
Feb 19, 2025 638.00 643.00 624.25 642.73 12.17 1.93% 1,474,400
Feb 18, 2025 639.04 646.98 625.64 630.56 -7.62 -1.19% 1,934,400
Feb 14, 2025 643.76 648.00 626.10 638.18 -10.14 -1.56% 2,120,601
Feb 13, 2025 647.12 652.63 640.05 648.32 7.73 1.21% 1,630,535
Feb 12, 2025 626.56 648.27 623.71 640.59 17.44 2.80% 1,804,749
Feb 11, 2025 628.00 635.45 619.00 623.15 -14.54 -2.28% 1,662,124
Feb 10, 2025 629.59 642.27 621.23 637.69 14.70 2.36% 2,133,500
Feb 7, 2025 628.37 632.45 620.69 622.99 -2.88 -0.46% 2,318,501
Feb 6, 2025 628.50 628.50 618.01 625.87 -0.13 -0.02% 1,857,100
Feb 5, 2025 608.85 630.77 607.30 626.00 4.23 0.68% 4,609,123
Feb 4, 2025 595.99 623.40 581.07 621.77 72.69 13.24% 6,757,342
Feb 3, 2025 538.92 554.70 534.89 549.08 0.53 0.10% 2,536,322
Jan 31, 2025 550.00 560.36 546.56 548.55 -1.58 -0.29% 1,562,330
Jan 30, 2025 544.00 558.31 541.59 550.13 11.30 2.10% 2,045,500
Jan 29, 2025 529.97 543.86 528.19 538.83 8.03 1.51% 1,902,110
Jan 28, 2025 518.00 537.00 510.72 530.80 16.49 3.21% 2,243,645
Jan 27, 2025 495.11 516.58 488.04 514.31 3.88 0.76% 2,445,419
Jan 24, 2025 507.82 512.01 501.48 510.43 8.93 1.78% 1,778,329
Jan 23, 2025 490.00 501.61 488.00 501.50 7.94 1.61% 892,706
Jan 22, 2025 509.00 510.84 493.03 493.56 6.05 1.24% 1,867,100
Jan 21, 2025 497.36 500.86 476.52 487.51 1.98 0.41% 2,133,343
Jan 17, 2025 487.00 490.78 480.01 485.53 -4.81 -0.98% 2,021,656