Spotify Technology S.A. (SPOT)
NYSE: SPOT
· Real-Time Price · USD
707.82
-11.12 (-1.55%)
At close: Sep 24, 2025, 3:59 PM
708.80
0.14%
After-hours: Sep 24, 2025, 07:59 PM EDT
SPOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 715.35 | 719.74 | 699.32 | 708.65 | 708.65 | -1.43% | 1,402,193 |
| 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 |
| 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% | 1,170,600 |
| 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% | 1,017,200 |
| Aug 27, 2025 | 694.06 | 699.37 | 686.91 | 692.99 | 692.99 | -0.50% | 901,880 |