5 DAY PERFORMANCE
+8.97%
1 MONTH PERFORMANCE
+10.29%
3 MONTH PERFORMANCE
+27.45%
6 MONTH PERFORMANCE
+28.91%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
-20.67%
Spotify Technology S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $476.94 | $488.14 (2.35%) | $494.26 | $475.52 | 1.86 M | $100.42 B |
| 08/06/2026 | $481.25 | $475.07 (-1.28%) | $494.56 | $471.28 | 1.63 M | $97.73 B |
| 08/05/2026 | $488.57 | $482.23 (-1.3%) | $508.00 | $482.17 | 2.64 M | $99.20 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 |
| 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 |
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.
