5 DAY PERFORMANCE
+23.39%
1 MONTH PERFORMANCE
+12.45%
3 MONTH PERFORMANCE
+28.91%
6 MONTH PERFORMANCE
-11.88%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
-13.92%
Spotify Technology S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $421.05 | $418.25 (-0.67%) | $421.25 | $411.24 | 2.11 M | $86.26 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 | $106.59 B |
| 04/23/2026 | $523.00 | $515.94 (-1.35%) | $523.00 | $502.77 | 1.63 M | $106.17 B |
| 04/22/2026 | $523.25 | $522.88 (-0.07%) | $527.00 | $508.00 | 1.50 M | $107.59 B |
| 04/21/2026 | $540.00 | $522.44 (-3.25%) | $541.99 | $521.91 | 1.64 M | $107.50 B |
| 04/20/2026 | $535.10 | $536.76 (0.31%) | $539.95 | $528.66 | 980.12 K | $110.45 B |
| 04/17/2026 | $532.13 | $536.61 (0.84%) | $539.41 | $522.57 | 1.40 M | $110.42 B |
| 04/16/2026 | $537.79 | $531.45 (-1.18%) | $543.69 | $529.15 | 1.58 M | $109.36 B |
| 04/15/2026 | $516.90 | $531.17 (2.76%) | $537.80 | $514.00 | 2.07 M | $109.30 B |
| 04/14/2026 | $508.63 | $511.36 (0.54%) | $517.77 | $505.56 | 1.09 M | $105.22 B |
| 04/13/2026 | $478.36 | $504.10 (5.38%) | $504.45 | $476.02 | 1.85 M | $103.73 B |
| 04/10/2026 | $490.22 | $475.99 (-2.9%) | $497.90 | $468.40 | 1.58 M | $97.95 B |
| 04/09/2026 | $489.57 | $486.62 (-0.6%) | $491.94 | $477.33 | 1.71 M | $100.13 B |
| 04/08/2026 | $494.00 | $483.17 (-2.19%) | $497.88 | $480.01 | 1.31 M | $99.42 B |
| 04/07/2026 | $482.79 | $483.18 (0.08%) | $488.87 | $476.23 | 947.01 K | $99.42 B |
| 04/06/2026 | $483.68 | $484.48 (0.17%) | $488.95 | $478.00 | 1.46 M | $99.69 B |
| 04/02/2026 | $462.33 | $488.97 (5.76%) | $491.17 | $462.22 | 1.55 M | $100.62 B |
| 04/01/2026 | $484.11 | $470.01 (-2.91%) | $485.15 | $464.54 | 1.77 M | $96.71 B |
| 03/31/2026 | $476.07 | $484.91 (1.86%) | $489.00 | $475.25 | 1.15 M | $99.78 B |
| 03/30/2026 | $472.02 | $475.00 (0.63%) | $480.65 | $466.27 | 1.30 M | $97.74 B |
| 03/27/2026 | $468.00 | $472.48 (0.96%) | $478.51 | $464.39 | 1.02 M | $97.22 B |
| 03/26/2026 | $468.39 | $478.18 (2.09%) | $485.50 | $466.10 | 1.29 M | $98.40 B |
| 03/25/2026 | $488.08 | $473.21 (-3.05%) | $492.80 | $468.07 | 1.71 M | $97.37 B |
| 03/24/2026 | $487.04 | $484.85 (-0.45%) | $497.13 | $472.71 | 1.68 M | $99.77 B |
| 03/23/2026 | $480.50 | $492.39 (2.47%) | $494.78 | $480.50 | 1.87 M | $101.32 B |
| 03/20/2026 | $479.38 | $474.54 (-1.01%) | $485.79 | $468.79 | 2.69 M | $97.65 B |
| 03/19/2026 | $510.52 | $482.52 (-5.48%) | $513.09 | $481.32 | 2.72 M | $99.29 B |
| 03/18/2026 | $522.23 | $516.72 (-1.06%) | $527.42 | $513.63 | 1.20 M | $106.33 B |
| 03/17/2026 | $527.30 | $525.23 (-0.39%) | $542.00 | $521.50 | 1.27 M | $108.08 B |
| 03/16/2026 | $512.93 | $524.00 (2.16%) | $527.66 | $512.37 | 1.06 M | $107.82 B |
| 03/13/2026 | $511.68 | $516.06 (0.86%) | $519.54 | $506.35 | 1.17 M | $106.19 B |
| 03/12/2026 | $521.00 | $509.59 (-2.19%) | $528.00 | $508.00 | 1.87 M | $104.86 B |
| 03/11/2026 | $532.81 | $514.37 (-3.46%) | $536.99 | $513.82 | 1.91 M | $105.84 B |
| 03/10/2026 | $547.07 | $530.26 (-3.07%) | $547.07 | $528.66 | 1.97 M | $109.11 B |
| 03/09/2026 | $552.87 | $544.88 (-1.45%) | $570.64 | $544.30 | 3.05 M | $112.12 B |
| 03/06/2026 | $552.00 | $565.19 (2.39%) | $568.40 | $545.00 | 2.67 M | $116.30 B |
| 03/05/2026 | $537.50 | $552.12 (2.72%) | $554.44 | $533.11 | 3.14 M | $113.61 B |
| 03/04/2026 | $522.98 | $534.09 (2.12%) | $543.41 | $521.09 | 3.47 M | $109.90 B |
| 03/03/2026 | $495.75 | $519.96 (4.88%) | $529.42 | $492.00 | 2.76 M | $106.99 B |
| 03/02/2026 | $505.35 | $507.28 (0.38%) | $517.09 | $498.90 | 1.88 M | $104.38 B |
| 02/27/2026 | $490.89 | $514.94 (4.9%) | $515.98 | $490.89 | 3.99 M | $105.96 B |
| 02/26/2026 | $469.00 | $495.65 (5.68%) | $498.99 | $464.05 | 3.46 M | $101.99 B |
| 02/25/2026 | $460.32 | $463.28 (0.64%) | $470.05 | $453.68 | 2.40 M | $95.33 B |
| 02/24/2026 | $462.50 | $465.66 (0.68%) | $481.83 | $454.00 | 2.74 M | $95.82 B |
| 02/23/2026 | $483.78 | $467.83 (-3.3%) | $487.32 | $466.20 | 2.05 M | $96.27 B |
| 02/20/2026 | $485.33 | $490.60 (1.09%) | $497.52 | $481.67 | 2.12 M | $100.95 B |
| 02/19/2026 | $481.21 | $485.29 (0.85%) | $492.65 | $481.09 | 2.50 M | $99.86 B |
| 02/18/2026 | $469.33 | $477.58 (1.76%) | $487.23 | $460.00 | 3.91 M | $98.27 B |
| 02/17/2026 | $461.95 | $462.82 (0.19%) | $472.90 | $455.34 | 3.25 M | $95.24 B |
| 02/13/2026 | $448.51 | $458.34 (2.19%) | $462.00 | $443.29 | 3.68 M | $94.31 B |
| 02/12/2026 | $479.18 | $445.79 (-6.97%) | $481.46 | $438.00 | 6.90 M | $91.73 B |
| 02/11/2026 | $489.74 | $487.17 (-0.52%) | $504.83 | $480.29 | 5.39 M | $100.25 B |
| 02/10/2026 | $462.78 | $476.02 (2.86%) | $495.94 | $462.78 | 10.86 M | $97.95 B |
| 02/09/2026 | $430.82 | $414.84 (-3.71%) | $431.99 | $410.21 | 4.73 M | $85.36 B |
| 02/06/2026 | $423.83 | $422.61 (-0.29%) | $426.62 | $408.11 | 5.53 M | $86.96 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.
