5 DAY PERFORMANCE
+16.39%
1 MONTH PERFORMANCE
+4.79%
3 MONTH PERFORMANCE
+10.64%
6 MONTH PERFORMANCE
-5.97%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
-25.49%
Spotify Technology S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $462.50 | $459.34 (-0.68%) | $467.74 | $447.11 | 2.28 M | $94.49 B |
| 06/18/2026 | $451.66 | $468.08 (3.64%) | $472.72 | $450.58 | 2.46 M | $96.29 B |
| 06/17/2026 | $466.90 | $455.60 (-2.42%) | $467.50 | $452.64 | 2.07 M | $93.72 B |
| 06/16/2026 | $477.70 | $469.81 (-1.65%) | $481.02 | $462.19 | 1.57 M | $96.65 B |
| 06/15/2026 | $479.62 | $479.85 (0.05%) | $490.27 | $475.00 | 1.78 M | $98.71 B |
| 06/12/2026 | $484.08 | $482.00 (-0.43%) | $489.10 | $470.92 | 1.94 M | $99.16 B |
| 06/11/2026 | $500.45 | $486.00 (-2.89%) | $500.45 | $483.50 | 1.86 M | $99.98 B |
| 06/10/2026 | $490.86 | $503.10 (2.49%) | $513.00 | $487.20 | 2.53 M | $103.50 B |
| 06/09/2026 | $495.86 | $496.22 (0.07%) | $506.55 | $488.55 | 1.64 M | $102.08 B |
| 06/08/2026 | $496.46 | $503.13 (1.34%) | $515.20 | $493.75 | 1.87 M | $103.50 B |
| 06/05/2026 | $500.97 | $496.95 (-0.8%) | $501.15 | $485.01 | 1.78 M | $102.23 B |
| 06/04/2026 | $494.49 | $493.58 (-0.18%) | $507.26 | $489.41 | 1.32 M | $101.54 B |
| 06/03/2026 | $501.50 | $487.54 (-2.78%) | $503.44 | $481.09 | 2.01 M | $100.30 B |
| 06/02/2026 | $502.28 | $501.50 (-0.16%) | $506.71 | $491.00 | 1.43 M | $103.17 B |
| 06/01/2026 | $509.06 | $507.76 (-0.26%) | $513.40 | $494.80 | 1.65 M | $104.45 B |
| 05/29/2026 | $515.00 | $497.68 (-3.36%) | $519.67 | $495.40 | 3.40 M | $102.38 B |
| 05/28/2026 | $512.00 | $516.71 (0.92%) | $527.74 | $512.00 | 1.88 M | $106.30 B |
| 05/27/2026 | $528.32 | $512.83 (-2.93%) | $530.13 | $512.17 | 1.86 M | $105.50 B |
| 05/26/2026 | $519.86 | $529.71 (1.89%) | $534.00 | $519.58 | 2.63 M | $108.97 B |
| 05/22/2026 | $505.30 | $519.86 (2.88%) | $534.00 | $505.30 | 5.29 M | $106.94 B |
| 05/21/2026 | $430.99 | $489.93 (13.68%) | $510.66 | $422.61 | 7.30 M | $100.79 B |
| 05/20/2026 | $438.48 | $433.32 (-1.18%) | $439.77 | $430.48 | 1.65 M | $89.14 B |
| 05/19/2026 | $443.01 | $441.59 (-0.32%) | $449.64 | $435.04 | 1.89 M | $90.84 B |
| 05/18/2026 | $434.00 | $445.01 (2.54%) | $454.28 | $431.99 | 1.89 M | $91.55 B |
| 05/15/2026 | $439.03 | $436.94 (-0.48%) | $446.71 | $432.32 | 2.06 M | $89.89 B |
| 05/14/2026 | $433.12 | $432.54 (-0.13%) | $440.87 | $425.02 | 1.26 M | $88.98 B |
| 05/13/2026 | $432.89 | $430.90 (-0.46%) | $437.65 | $423.68 | 1.97 M | $88.64 B |
| 05/12/2026 | $422.55 | $432.75 (2.41%) | $441.00 | $420.65 | 1.65 M | $89.02 B |
| 05/11/2026 | $415.01 | $419.50 (1.08%) | $428.00 | $412.99 | 1.97 M | $86.30 B |
| 05/08/2026 | $426.16 | $417.83 (-1.95%) | $427.48 | $416.26 | 1.80 M | $85.95 B |
| 05/07/2026 | $427.82 | $427.43 (-0.09%) | $437.62 | $426.32 | 2.46 M | $87.93 B |
| 05/06/2026 | $418.54 | $425.25 (1.6%) | $426.71 | $411.24 | 3.32 M | $87.48 B |
| 05/05/2026 | $438.00 | $419.53 (-4.22%) | $438.48 | $413.89 | 3.83 M | $86.30 B |
| 05/04/2026 | $437.75 | $438.26 (0.12%) | $444.18 | $433.58 | 1.60 M | $90.16 B |
| 05/01/2026 | $450.79 | $441.51 (-2.06%) | $453.48 | $436.58 | 1.44 M | $90.83 B |
| 04/30/2026 | $436.69 | $446.55 (2.26%) | $448.59 | $433.00 | 2.17 M | $91.86 B |
| 04/29/2026 | $434.15 | $443.57 (2.17%) | $451.00 | $430.84 | 3.58 M | $91.25 B |
| 04/28/2026 | $445.00 | $434.20 (-2.43%) | $448.80 | $420.53 | 9.43 M | $89.32 B |
| 04/27/2026 | $508.84 | $495.82 (-2.56%) | $518.05 | $488.81 | 2.78 M | $102.00 B |
| 04/24/2026 | $513.00 | $518.00 (0.97%) | $521.00 | $506.55 | 1.57 M | $106.56 B |
| 04/23/2026 | $523.00 | $515.94 (-1.35%) | $523.00 | $502.77 | 1.63 M | $106.14 B |
| 04/22/2026 | $523.25 | $522.88 (-0.07%) | $527.00 | $508.00 | 1.50 M | $107.57 B |
| 04/21/2026 | $540.00 | $522.44 (-3.25%) | $541.99 | $521.91 | 1.64 M | $107.47 B |
| 04/20/2026 | $535.10 | $536.76 (0.31%) | $539.95 | $528.66 | 980.12 K | $110.42 B |
| 04/17/2026 | $532.13 | $536.61 (0.84%) | $539.41 | $522.57 | 1.40 M | $110.39 B |
| 04/16/2026 | $537.79 | $531.45 (-1.18%) | $543.69 | $529.15 | 1.58 M | $109.33 B |
| 04/15/2026 | $516.90 | $531.17 (2.76%) | $537.80 | $514.00 | 2.07 M | $109.27 B |
| 04/14/2026 | $508.63 | $511.36 (0.54%) | $517.77 | $505.56 | 1.09 M | $105.20 B |
| 04/13/2026 | $478.36 | $504.10 (5.38%) | $504.45 | $476.02 | 1.85 M | $103.70 B |
| 04/10/2026 | $490.22 | $475.99 (-2.9%) | $497.90 | $468.40 | 1.58 M | $97.92 B |
| 04/09/2026 | $489.57 | $486.62 (-0.6%) | $491.94 | $477.33 | 1.71 M | $100.11 B |
| 04/08/2026 | $494.00 | $483.17 (-2.19%) | $497.88 | $480.01 | 1.31 M | $99.40 B |
| 04/07/2026 | $482.79 | $483.18 (0.08%) | $488.87 | $476.23 | 947.01 K | $99.40 B |
| 04/06/2026 | $483.68 | $484.48 (0.17%) | $488.95 | $478.00 | 1.46 M | $99.67 B |
| 04/02/2026 | $462.33 | $488.97 (5.76%) | $491.17 | $462.22 | 1.55 M | $100.59 B |
| 04/01/2026 | $484.11 | $470.01 (-2.91%) | $485.15 | $464.54 | 1.77 M | $96.69 B |
| 03/31/2026 | $476.07 | $484.91 (1.86%) | $489.00 | $475.25 | 1.15 M | $99.75 B |
| 03/30/2026 | $472.02 | $475.00 (0.63%) | $480.65 | $466.27 | 1.30 M | $97.72 B |
| 03/27/2026 | $468.00 | $472.48 (0.96%) | $478.51 | $464.39 | 1.02 M | $97.20 B |
| 03/26/2026 | $468.39 | $478.18 (2.09%) | $485.50 | $466.10 | 1.29 M | $98.37 B |
| 03/25/2026 | $488.08 | $473.21 (-3.05%) | $492.80 | $468.07 | 1.71 M | $97.35 B |
| 03/24/2026 | $487.04 | $484.85 (-0.45%) | $497.13 | $472.71 | 1.68 M | $99.74 B |
| 03/23/2026 | $480.50 | $492.39 (2.47%) | $494.78 | $480.50 | 1.87 M | $101.29 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.
