Spotify Technology S.A. (SPOT)
NYSE: SPOT
· Real-Time Price · USD
698.73
3.73 (0.54%)
At close: Aug 14, 2025, 3:59 PM
700.00
0.18%
After-hours: Aug 14, 2025, 07:58 PM EDT
SPOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 693.71 | 707.17 | 687.01 | 698.50 | n/a | 0.50% | 1,419,531 |
| 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 |
| Aug 5, 2025 | 655.00 | 659.65 | 637.43 | 647.00 | 647.00 | -1.76% | 2,135,927 |
| Aug 4, 2025 | 661.00 | 677.00 | 658.58 | 658.59 | 658.59 | 5.01% | 3,764,900 |
| Aug 1, 2025 | 622.00 | 641.25 | 618.92 | 627.15 | 627.15 | 0.10% | 2,531,546 |
| Jul 31, 2025 | 654.81 | 662.00 | 624.50 | 626.54 | 626.54 | -3.68% | 3,678,700 |
| Jul 30, 2025 | 623.00 | 657.78 | 619.00 | 650.47 | 650.47 | 4.91% | 5,872,200 |
| Jul 29, 2025 | 657.53 | 663.99 | 615.63 | 620.01 | 620.01 | -11.55% | 11,468,148 |
| Jul 28, 2025 | 686.22 | 710.00 | 686.07 | 700.98 | 700.98 | 1.14% | 2,030,400 |
| Jul 25, 2025 | 681.53 | 702.30 | 678.73 | 693.10 | 693.10 | 1.71% | 1,757,532 |
| Jul 24, 2025 | 694.15 | 699.50 | 678.19 | 681.42 | 681.42 | 1.03% | 1,906,040 |
| Jul 23, 2025 | 680.00 | 680.00 | 665.25 | 674.46 | 674.46 | -0.19% | 2,190,334 |
| Jul 22, 2025 | 709.49 | 713.17 | 674.99 | 675.74 | 675.74 | -4.41% | 2,041,700 |
| Jul 21, 2025 | 692.75 | 707.51 | 689.13 | 706.88 | 706.88 | 1.64% | 1,296,400 |
| Jul 18, 2025 | 713.15 | 719.00 | 685.47 | 695.48 | 695.48 | -3.53% | 2,149,900 |