5 DAY PERFORMANCE
+5.67%
1 MONTH PERFORMANCE
+0.88%
3 MONTH PERFORMANCE
+18.32%
6 MONTH PERFORMANCE
+51.62%
YEAR-TO-DATE PERFORMANCE
+28.41%
1 YEAR PERFORMANCE
+98.64%
Spotify Technology S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $565.79 | $574.25 (1.5%) | $578.45 | $560.16 | 1.72 M | $118.81 B |
| 04/16/2025 | $564.48 | $563.07 (-0.25%) | $573.68 | $553.00 | 1.90 M | $116.50 B |
| 04/15/2025 | $556.00 | $572.39 (2.95%) | $577.81 | $548.54 | 2.29 M | $118.43 B |
| 04/14/2025 | $562.00 | $549.17 (-2.28%) | $565.00 | $539.65 | 2.13 M | $113.62 B |
| 04/11/2025 | $552.41 | $543.66 (-1.58%) | $567.09 | $542.00 | 2.15 M | $112.48 B |
| 04/10/2025 | $560.90 | $553.02 (-1.4%) | $566.00 | $537.00 | 1.99 M | $114.42 B |
| 04/09/2025 | $513.99 | $569.06 (10.71%) | $577.31 | $511.70 | 3.52 M | $117.74 B |
| 04/08/2025 | $558.00 | $518.35 (-7.11%) | $558.00 | $507.80 | 3.31 M | $107.24 B |
| 04/07/2025 | $477.51 | $518.97 (8.68%) | $555.00 | $475.01 | 3.89 M | $107.37 B |
| 04/04/2025 | $535.00 | $503.30 (-5.93%) | $539.40 | $495.19 | 4.15 M | $104.13 B |
| 04/03/2025 | $544.69 | $558.42 (2.52%) | $569.73 | $540.67 | 2.96 M | $115.54 B |
| 04/02/2025 | $545.18 | $565.41 (3.71%) | $578.94 | $542.98 | 1.93 M | $116.98 B |
| 04/01/2025 | $547.20 | $551.73 (0.83%) | $552.86 | $540.00 | 1.61 M | $114.15 B |
| 03/31/2025 | $545.00 | $550.03 (0.92%) | $551.39 | $525.81 | 3.18 M | $113.80 B |
| 03/28/2025 | $576.67 | $561.16 (-2.69%) | $590.83 | $556.00 | 1.92 M | $116.10 B |
| 03/27/2025 | $569.15 | $580.22 (1.95%) | $588.73 | $562.57 | 2.21 M | $120.05 B |
| 03/26/2025 | $607.58 | $576.35 (-5.14%) | $610.02 | $574.96 | 2.83 M | $119.24 B |
| 03/25/2025 | $606.87 | $615.88 (1.48%) | $621.20 | $606.00 | 1.57 M | $127.42 B |
| 03/24/2025 | $617.00 | $604.71 (-1.99%) | $618.14 | $597.09 | 1.92 M | $125.11 B |
| 03/21/2025 | $591.87 | $599.94 (1.36%) | $603.21 | $586.65 | 2.54 M | $124.13 B |
| 03/20/2025 | $580.00 | $594.55 (2.51%) | $598.16 | $580.00 | 2.53 M | $123.01 B |
| 03/19/2025 | $571.97 | $586.23 (2.49%) | $594.69 | $557.41 | 2.24 M | $121.29 B |
| 03/18/2025 | $593.30 | $569.48 (-4.01%) | $603.20 | $564.00 | 2.29 M | $117.82 B |
| 03/17/2025 | $570.07 | $597.46 (4.8%) | $604.11 | $570.07 | 2.80 M | $123.61 B |
| 03/14/2025 | $548.26 | $574.79 (4.84%) | $576.62 | $546.95 | 3.24 M | $118.92 B |
| 03/13/2025 | $534.60 | $537.91 (0.62%) | $545.40 | $525.49 | 2.53 M | $111.29 B |
| 03/12/2025 | $544.46 | $535.84 (-1.58%) | $552.65 | $524.15 | 3.70 M | $110.86 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 |
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.
