5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
-4.13%
3 MONTH PERFORMANCE
+24.36%
6 MONTH PERFORMANCE
+53.36%
YEAR-TO-DATE PERFORMANCE
+3.57%
1 YEAR PERFORMANCE
+128.23%
Spotify Technology S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $463.39 | $463.59 (0.04%) | $469.39 | $460.33 | 1.09 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 |
| 12/11/2024 | $474.98 | $476.91 (0.41%) | $478.94 | $469.51 | 1.95 M | $98.67 B |
| 12/10/2024 | $480.00 | $471.58 (-1.75%) | $488.43 | $465.34 | 2.78 M | $97.57 B |
| 12/09/2024 | $496.52 | $482.52 (-2.82%) | $497.00 | $481.00 | 2.90 M | $99.83 B |
| 12/06/2024 | $495.22 | $498.63 (0.69%) | $499.02 | $487.69 | 1.84 M | $103.16 B |
| 12/05/2024 | $492.60 | $493.51 (0.18%) | $495.06 | $480.66 | 2.24 M | $102.11 B |
| 12/04/2024 | $493.50 | $502.38 (1.8%) | $506.47 | $490.23 | 2.49 M | $103.94 B |
| 12/03/2024 | $477.28 | $493.32 (3.36%) | $494.00 | $477.00 | 2.16 M | $102.07 B |
| 12/02/2024 | $478.77 | $480.27 (0.31%) | $482.38 | $473.01 | 2.04 M | $99.37 B |
| 11/29/2024 | $475.72 | $476.96 (0.26%) | $478.87 | $473.33 | 981,200 | $98.68 B |
| 11/27/2024 | $480.30 | $475.24 (-1.05%) | $484.29 | $473.18 | 2.05 M | $98.33 B |
| 11/26/2024 | $477.55 | $476.61 (-0.2%) | $482.72 | $474.34 | 2.66 M | $98.61 B |
| 11/25/2024 | $483.35 | $481.38 (-0.41%) | $485.46 | $466.88 | 27.69 M | $99.60 B |
| 11/22/2024 | $471.81 | $475.04 (0.68%) | $480.09 | $469.49 | 2.30 M | $98.28 B |
| 11/21/2024 | $468.22 | $470.70 (0.53%) | $473.62 | $465.50 | 2.18 M | $97.39 B |
| 11/20/2024 | $467.78 | $470.01 (0.48%) | $473.00 | $460.65 | 2.39 M | $97.24 B |
| 11/19/2024 | $454.30 | $463.83 (2.1%) | $465.21 | $450.00 | 2.80 M | $95.96 B |
| 11/18/2024 | $460.64 | $454.36 (-1.36%) | $460.64 | $452.49 | 2.95 M | $94.01 B |
| 11/15/2024 | $474.00 | $458.32 (-3.31%) | $474.00 | $457.54 | 3.02 M | $94.82 B |
| 11/14/2024 | $471.00 | $477.50 (1.38%) | $489.69 | $466.36 | 5.04 M | $98.79 B |
| 11/13/2024 | $460.26 | $467.37 (1.54%) | $473.00 | $445.00 | 12.05 M | $96.70 B |
| 11/12/2024 | $415.81 | $419.48 (0.88%) | $420.00 | $411.40 | 6.60 M | $86.79 B |
| 11/11/2024 | $405.11 | $410.19 (1.25%) | $412.95 | $404.79 | 3.29 M | $84.87 B |
| 11/08/2024 | $399.15 | $400.68 (0.38%) | $405.93 | $397.33 | 2.04 M | $82.90 B |
| 11/07/2024 | $399.00 | $399.84 (0.21%) | $403.76 | $391.42 | 2.69 M | $82.73 B |
| 11/06/2024 | $386.10 | $391.16 (1.31%) | $392.12 | $376.04 | 2.03 M | $80.93 B |
| 11/05/2024 | $380.27 | $382.63 (0.62%) | $384.07 | $378.38 | 1.02 M | $79.16 B |
| 11/04/2024 | $380.94 | $377.73 (-0.84%) | $383.75 | $377.11 | 1.24 M | $78.15 B |
| 11/01/2024 | $382.51 | $384.50 (0.52%) | $389.33 | $380.63 | 1.55 M | $79.55 B |
| 10/31/2024 | $390.08 | $385.10 (-1.28%) | $393.74 | $381.67 | 1.79 M | $79.68 B |
| 10/30/2024 | $391.68 | $394.02 (0.6%) | $395.68 | $389.14 | 1.35 M | $81.52 B |
| 10/29/2024 | $386.70 | $391.23 (1.17%) | $397.20 | $384.22 | 1.92 M | $80.94 B |
| 10/28/2024 | $388.00 | $384.36 (-0.94%) | $388.56 | $381.10 | 1.30 M | $79.52 B |
| 10/25/2024 | $376.70 | $379.16 (0.65%) | $383.00 | $376.00 | 789,800 | $78.45 B |
| 10/24/2024 | $382.00 | $376.87 (-1.34%) | $383.59 | $376.03 | 897,600 | $77.97 B |
| 10/23/2024 | $387.63 | $379.84 (-2.01%) | $388.73 | $378.90 | 1.29 M | $78.59 B |
| 10/22/2024 | $381.99 | $387.63 (1.48%) | $389.48 | $381.80 | 1.95 M | $80.20 B |
| 10/21/2024 | $377.43 | $381.86 (1.17%) | $382.55 | $376.06 | 1.09 M | $79.01 B |
| 10/18/2024 | $370.00 | $378.88 (2.4%) | $384.21 | $369.42 | 1.68 M | $78.39 B |
| 10/17/2024 | $372.38 | $366.75 (-1.51%) | $373.99 | $366.65 | 1.24 M | $75.88 B |
| 10/16/2024 | $375.00 | $371.69 (-0.88%) | $376.86 | $368.41 | 997,206 | $76.90 B |
| 10/15/2024 | $373.61 | $372.60 (-0.27%) | $374.20 | $364.26 | 1.09 M | $77.09 B |