5 DAY PERFORMANCE
-11.87%
1 MONTH PERFORMANCE
-26.80%
3 MONTH PERFORMANCE
-2.33%
6 MONTH PERFORMANCE
+38.94%
YEAR-TO-DATE PERFORMANCE
+4.82%
1 YEAR PERFORMANCE
+81.69%
Spotify Technology S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $544.46 | $535.84 (-1.58%) | $552.65 | $524.15 | 3.59 M | $110.42 B |
| 03/11/2025 | $490.40 | $508.44 (3.68%) | $513.78 | $487.16 | 4.06 M | $105.19 B |
| 03/10/2025 | $508.12 | $489.24 (-3.72%) | $513.20 | $483.65 | 5.81 M | $101.22 B |
| 03/07/2025 | $540.52 | $532.10 (-1.56%) | $548.84 | $506.49 | 3.83 M | $110.09 B |
| 03/06/2025 | $570.01 | $543.41 (-4.67%) | $581.34 | $534.22 | 2.96 M | $112.43 B |
| 03/05/2025 | $584.27 | $586.83 (0.44%) | $587.27 | $569.08 | 1.79 M | $121.41 B |
| 03/04/2025 | $588.25 | $584.14 (-0.7%) | $590.71 | $560.10 | 2.99 M | $120.86 B |
| 03/03/2025 | $610.60 | $599.86 (-1.76%) | $626.56 | $593.77 | 1.58 M | $124.11 B |
| 02/28/2025 | $584.25 | $608.01 (4.07%) | $609.92 | $580.00 | 4.53 M | $125.80 B |
| 02/27/2025 | $611.00 | $590.76 (-3.31%) | $613.00 | $586.00 | 1.19 M | $122.23 B |
| 02/26/2025 | $595.62 | $603.13 (1.26%) | $608.53 | $592.89 | 2.63 M | $124.79 B |
| 02/25/2025 | $597.22 | $588.57 (-1.45%) | $599.12 | $575.54 | 2.82 M | $121.77 B |
| 02/24/2025 | $612.30 | $601.61 (-1.75%) | $621.91 | $592.98 | 2.08 M | $124.47 B |
| 02/21/2025 | $636.37 | $607.38 (-4.56%) | $639.01 | $605.56 | 2.20 M | $125.66 B |
| 02/20/2025 | $635.50 | $636.77 (0.2%) | $638.79 | $615.15 | 1.91 M | $131.75 B |
| 02/19/2025 | $638.00 | $642.73 (0.74%) | $643.00 | $624.25 | 1.47 M | $132.98 B |
| 02/18/2025 | $639.04 | $630.56 (-1.33%) | $646.98 | $625.64 | 1.93 M | $130.46 B |
| 02/14/2025 | $643.76 | $638.18 (-0.87%) | $648.00 | $626.10 | 2.12 M | $132.04 B |
| 02/13/2025 | $647.12 | $648.32 (0.19%) | $652.63 | $640.05 | 1.63 M | $134.14 B |
| 02/12/2025 | $626.56 | $640.59 (2.24%) | $648.27 | $623.71 | 1.80 M | $132.54 B |
| 02/11/2025 | $628.00 | $623.15 (-0.77%) | $635.45 | $619.00 | 1.66 M | $128.93 B |
| 02/10/2025 | $629.59 | $637.69 (1.29%) | $642.27 | $621.23 | 2.13 M | $131.94 B |
| 02/07/2025 | $628.37 | $622.99 (-0.86%) | $632.45 | $620.69 | 2.32 M | $128.89 B |
| 02/06/2025 | $628.50 | $625.87 (-0.42%) | $628.50 | $618.01 | 1.86 M | $129.49 B |
| 02/05/2025 | $608.85 | $626.00 (2.82%) | $630.77 | $607.30 | 4.61 M | $129.52 B |
| 02/04/2025 | $595.99 | $621.77 (4.33%) | $623.40 | $581.07 | 6.76 M | $128.64 B |
| 02/03/2025 | $538.92 | $549.08 (1.89%) | $554.70 | $534.89 | 2.54 M | $113.60 B |
| 01/31/2025 | $550.00 | $548.55 (-0.26%) | $560.36 | $546.56 | 1.56 M | $113.49 B |
| 01/30/2025 | $544.00 | $550.13 (1.13%) | $558.31 | $541.59 | 2.05 M | $113.82 B |
| 01/29/2025 | $529.97 | $538.83 (1.67%) | $543.86 | $528.19 | 1.90 M | $111.48 B |
| 01/28/2025 | $518.00 | $530.80 (2.47%) | $537.00 | $510.72 | 2.24 M | $109.82 B |
| 01/27/2025 | $495.11 | $514.31 (3.88%) | $516.58 | $488.04 | 2.45 M | $106.41 B |
| 01/24/2025 | $507.82 | $510.43 (0.51%) | $512.01 | $501.48 | 1.78 M | $105.61 B |
| 01/23/2025 | $490.00 | $501.50 (2.35%) | $501.61 | $488.00 | 892,706 | $103.76 B |
| 01/22/2025 | $509.00 | $493.56 (-3.03%) | $510.84 | $493.03 | 1.87 M | $102.12 B |
| 01/21/2025 | $497.36 | $487.51 (-1.98%) | $500.86 | $476.52 | 2.13 M | $100.86 B |
| 01/17/2025 | $487.00 | $485.53 (-0.3%) | $490.78 | $480.01 | 2.02 M | $100.45 B |
| 01/16/2025 | $490.81 | $490.34 (-0.1%) | $500.48 | $488.23 | 1.38 M | $101.45 B |
| 01/15/2025 | $476.12 | $490.69 (3.06%) | $492.18 | $476.06 | 2.05 M | $101.52 B |
| 01/14/2025 | $463.39 | $463.59 (0.04%) | $469.39 | $460.33 | 1.14 M | $95.92 B |
| 01/13/2025 | $452.43 | $458.54 (1.35%) | $463.50 | $451.43 | 1.35 M | $94.87 B |
| 01/10/2025 | $476.00 | $459.53 (-3.46%) | $479.43 | $456.25 | 2.97 M | $95.08 B |
| 01/08/2025 | $462.71 | $479.73 (3.68%) | $482.06 | $460.93 | 2.15 M | $99.25 B |
| 01/07/2025 | $472.00 | $463.93 (-1.71%) | $472.97 | $454.71 | 1.26 M | $95.99 B |
| 01/06/2025 | $469.44 | $468.93 (-0.11%) | $474.31 | $460.60 | 1.75 M | $97.02 B |
| 01/03/2025 | $459.95 | $466.69 (1.47%) | $472.80 | $459.50 | 1.19 M | $96.56 B |
| 01/02/2025 | $450.58 | $457.79 (1.6%) | $460.27 | $443.21 | 1.09 M | $94.72 B |
| 12/31/2024 | $451.76 | $447.38 (-0.97%) | $453.11 | $446.21 | 763,812 | $92.56 B |
| 12/30/2024 | $450.00 | $451.79 (0.4%) | $455.17 | $444.85 | 1.60 M | $93.47 B |
| 12/27/2024 | $456.12 | $456.48 (0.08%) | $459.00 | $449.50 | 963,814 | $94.44 B |
| 12/26/2024 | $458.00 | $457.98 (-0%) | $460.91 | $455.28 | 1.15 M | $94.75 B |
| 12/24/2024 | $456.82 | $461.64 (1.06%) | $462.69 | $455.90 | 522,347 | $95.51 B |
| 12/23/2024 | $462.00 | $456.29 (-1.24%) | $462.50 | $451.00 | 1.66 M | $94.40 B |
| 12/20/2024 | $445.27 | $460.88 (3.51%) | $464.47 | $444.17 | 1.83 M | $95.35 B |
| 12/19/2024 | $453.92 | $454.16 (0.05%) | $460.78 | $450.01 | 1.86 M | $93.96 B |
| 12/18/2024 | $479.50 | $448.65 (-6.43%) | $482.67 | $446.78 | 3.39 M | $92.82 B |
| 12/17/2024 | $479.91 | $474.37 (-1.15%) | $483.82 | $471.70 | 1.92 M | $98.15 B |
| 12/16/2024 | $483.04 | $484.90 (0.39%) | $490.67 | $481.74 | 1.40 M | $100.32 B |
| 12/13/2024 | $479.59 | $483.31 (0.78%) | $484.60 | $474.54 | 1.43 M | $100.00 B |
| 12/12/2024 | $477.00 | $480.11 (0.65%) | $487.82 | $475.00 | 1.61 M | $99.33 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.
