Spotify Technology S.A. (SPOT)
NYSE: SPOT
· Real-Time Price · USD
671.04
-12.47 (-1.82%)
At close: Oct 15, 2025, 3:59 PM
672.40
0.20%
After-hours: Oct 15, 2025, 07:38 PM EDT
SPOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 684.76 | 700.12 | 674.94 | 683.51 | 683.51 | -1.23% | 1,212,166 |
| Oct 13, 2025 | 680.08 | 694.97 | 675.27 | 692.04 | 692.04 | 0.98% | 1,039,000 |
| Oct 10, 2025 | 673.72 | 689.55 | 670.00 | 685.29 | 685.29 | 1.73% | 1,377,300 |
| Oct 9, 2025 | 673.70 | 675.04 | 666.00 | 673.66 | 673.66 | -0.16% | 1,164,700 |
| Oct 8, 2025 | 689.38 | 696.50 | 673.50 | 674.75 | 674.75 | -0.84% | 1,431,600 |
| 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% | 4,130,600 |
| 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% | 1,198,600 |
| 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% | 991,800 |
| 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% | 1,156,200 |
Page 1 of 95