5 DAY PERFORMANCE
+3.01%
1 MONTH PERFORMANCE
+2.07%
3 MONTH PERFORMANCE
+18.60%
6 MONTH PERFORMANCE
+14.80%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
-26.23%
Spotify Technology S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $508.90 | $516.77 (1.55%) | $520.49 | $503.44 | 1.51 M | $106.35 B |
| 09/18/2026 | $527.43 | $509.45 (-3.41%) | $527.57 | $508.50 | 1.74 M | $104.84 B |
| 09/17/2026 | $550.57 | $528.84 (-3.95%) | $553.77 | $528.71 | 1.28 M | $108.83 B |
| 09/16/2026 | $559.90 | $547.43 (-2.23%) | $564.89 | $546.01 | 1.55 M | $112.65 B |
| 09/15/2026 | $548.96 | $558.26 (1.69%) | $561.82 | $548.51 | 1.49 M | $114.88 B |
| 09/14/2026 | $540.46 | $556.31 (2.93%) | $560.99 | $535.19 | 1.73 M | $114.48 B |
| 09/11/2026 | $527.52 | $525.75 (-0.34%) | $531.32 | $523.10 | 1.02 M | $108.19 B |
| 09/10/2026 | $512.51 | $521.73 (1.8%) | $530.37 | $507.83 | 1.27 M | $107.37 B |
| 09/09/2026 | $526.69 | $523.00 (-0.7%) | $533.80 | $521.58 | 1.45 M | $107.63 B |
| 09/08/2026 | $536.79 | $528.64 (-1.52%) | $538.87 | $526.36 | 1.48 M | $108.79 B |
| 09/04/2026 | $556.49 | $542.43 (-2.53%) | $563.65 | $540.81 | 1.37 M | $111.63 B |
| 09/03/2026 | $565.00 | $560.11 (-0.87%) | $576.00 | $558.05 | 1.61 M | $115.26 B |
| 09/02/2026 | $542.27 | $559.36 (3.15%) | $564.82 | $540.98 | 1.36 M | $115.11 B |
| 09/01/2026 | $540.00 | $544.15 (0.77%) | $553.00 | $538.28 | 1.26 M | $111.98 B |
| 08/31/2026 | $546.88 | $543.62 (-0.6%) | $554.15 | $540.42 | 1.73 M | $111.87 B |
| 08/28/2026 | $532.41 | $547.51 (2.84%) | $553.29 | $530.00 | 1.39 M | $112.67 B |
| 08/27/2026 | $540.33 | $527.25 (-2.42%) | $545.13 | $523.23 | 1.76 M | $108.50 B |
| 08/26/2026 | $550.00 | $550.03 (0.01%) | $554.97 | $543.20 | 1.25 M | $113.19 B |
| 08/25/2026 | $532.62 | $552.57 (3.75%) | $554.25 | $532.00 | 1.28 M | $113.71 B |
| 08/24/2026 | $528.84 | $537.84 (1.7%) | $539.94 | $527.58 | 1.35 M | $110.68 B |
| 08/21/2026 | $533.22 | $533.72 (0.09%) | $540.22 | $524.08 | 1.50 M | $109.83 B |
| 08/20/2026 | $537.00 | $533.13 (-0.72%) | $544.89 | $530.10 | 2.28 M | $109.71 B |
| 08/19/2026 | $522.00 | $533.37 (2.18%) | $541.87 | $520.90 | 2.47 M | $109.76 B |
| 08/18/2026 | $499.31 | $516.28 (3.4%) | $526.39 | $499.31 | 2.44 M | $106.24 B |
| 08/17/2026 | $511.92 | $492.47 (-3.8%) | $515.74 | $490.53 | 1.81 M | $101.34 B |
| 08/14/2026 | $506.20 | $512.82 (1.31%) | $521.78 | $503.50 | 1.37 M | $105.53 B |
| 08/13/2026 | $485.92 | $498.24 (2.54%) | $499.52 | $483.46 | 1.09 M | $102.53 B |
| 08/12/2026 | $495.59 | $489.60 (-1.21%) | $501.86 | $483.28 | 1.57 M | $100.75 B |
| 08/11/2026 | $510.34 | $501.00 (-1.83%) | $515.70 | $497.00 | 1.72 M | $103.10 B |
| 08/10/2026 | $487.62 | $511.82 (4.96%) | $516.94 | $486.05 | 2.13 M | $105.33 B |
| 08/07/2026 | $476.94 | $488.14 (2.35%) | $494.26 | $475.52 | 1.86 M | $100.45 B |
| 08/06/2026 | $481.25 | $475.07 (-1.28%) | $494.56 | $471.28 | 1.63 M | $97.76 B |
| 08/05/2026 | $488.57 | $482.23 (-1.3%) | $508.00 | $482.17 | 2.64 M | $99.24 B |
| 08/04/2026 | $466.95 | $478.17 (2.4%) | $505.32 | $462.00 | 4.86 M | $98.37 B |
| 08/03/2026 | $507.44 | $486.33 (-4.16%) | $512.31 | $483.49 | 3.33 M | $100.05 B |
| 07/31/2026 | $507.91 | $499.94 (-1.57%) | $520.00 | $499.24 | 2.30 M | $102.85 B |
| 07/30/2026 | $509.07 | $522.61 (2.66%) | $522.91 | $505.76 | 2.18 M | $107.51 B |
| 07/29/2026 | $510.00 | $524.01 (2.75%) | $528.09 | $507.77 | 2.36 M | $107.80 B |
| 07/28/2026 | $495.69 | $511.56 (3.2%) | $513.98 | $494.55 | 2.10 M | $105.24 B |
| 07/27/2026 | $485.45 | $494.72 (1.91%) | $498.82 | $480.69 | 1.39 M | $101.77 B |
| 07/24/2026 | $475.00 | $482.66 (1.61%) | $487.56 | $471.49 | 1.17 M | $99.29 B |
| 07/23/2026 | $472.13 | $468.99 (-0.67%) | $475.50 | $461.52 | 1.44 M | $96.48 B |
| 07/22/2026 | $490.00 | $474.16 (-3.23%) | $493.21 | $474.16 | 1.39 M | $97.54 B |
| 07/21/2026 | $490.00 | $493.23 (0.66%) | $495.96 | $486.01 | 2.84 M | $101.47 B |
| 07/20/2026 | $484.65 | $492.32 (1.58%) | $496.19 | $480.47 | 1.48 M | $101.28 B |
| 07/17/2026 | $461.16 | $478.14 (3.68%) | $479.43 | $456.00 | 1.74 M | $98.36 B |
| 07/16/2026 | $490.23 | $476.08 (-2.89%) | $490.99 | $472.41 | 1.35 M | $97.94 B |
| 07/15/2026 | $485.73 | $485.38 (-0.07%) | $492.33 | $480.97 | 1.10 M | $99.85 B |
| 07/14/2026 | $474.75 | $481.06 (1.33%) | $486.63 | $472.54 | 1.15 M | $98.96 B |
| 07/13/2026 | $486.97 | $479.84 (-1.46%) | $491.99 | $476.74 | 953.04 K | $98.71 B |
| 07/10/2026 | $486.00 | $479.77 (-1.28%) | $493.39 | $476.71 | 934.91 K | $98.70 B |
| 07/09/2026 | $470.00 | $485.88 (3.38%) | $486.28 | $462.03 | 1.78 M | $99.95 B |
| 07/08/2026 | $487.41 | $485.22 (-0.45%) | $491.02 | $482.15 | 1.69 M | $99.82 B |
| 07/07/2026 | $495.00 | $493.95 (-0.21%) | $495.76 | $486.05 | 2.07 M | $101.61 B |
| 07/06/2026 | $480.06 | $483.01 (0.61%) | $486.00 | $474.48 | 1.45 M | $99.36 B |
| 07/02/2026 | $472.00 | $485.97 (2.96%) | $489.94 | $467.54 | 1.72 M | $99.97 B |
| 07/01/2026 | $468.34 | $472.48 (0.88%) | $480.92 | $462.99 | 1.64 M | $97.20 B |
| 06/30/2026 | $455.00 | $459.13 (0.91%) | $466.50 | $452.21 | 1.63 M | $94.45 B |
| 06/29/2026 | $465.79 | $462.29 (-0.75%) | $475.64 | $460.54 | 1.46 M | $95.10 B |
| 06/26/2026 | $441.41 | $460.02 (4.22%) | $467.08 | $438.70 | 2.31 M | $94.63 B |
| 06/25/2026 | $451.77 | $441.21 (-2.34%) | $454.00 | $440.41 | 1.45 M | $90.76 B |
| 06/24/2026 | $452.70 | $455.01 (0.51%) | $463.57 | $449.04 | 2.12 M | $93.60 B |
| 06/23/2026 | $462.52 | $455.50 (-1.52%) | $469.65 | $454.58 | 1.85 M | $93.70 B |
| 06/22/2026 | $462.50 | $459.34 (-0.68%) | $467.74 | $447.11 | 2.28 M | $94.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
