5 DAY PERFORMANCE
-2.62%
1 MONTH PERFORMANCE
-14.01%
3 MONTH PERFORMANCE
-24.92%
6 MONTH PERFORMANCE
-19.39%
YEAR-TO-DATE PERFORMANCE
-13.94%
1 YEAR PERFORMANCE
-7.25%
Spotify Technology S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $503.50 | $500.00 (-0.7%) | $505.97 | $493.31 | 1.28 M | |
| 01/28/2026 | $512.34 | $508.70 (-0.71%) | $519.02 | $507.13 | 1.79 M | $104.50 B |
| 01/27/2026 | $512.49 | $511.70 (-0.15%) | $518.48 | $510.11 | 1.68 M | $105.12 B |
| 01/26/2026 | $516.02 | $512.60 (-0.66%) | $520.00 | $511.70 | 1.97 M | $105.30 B |
| 01/23/2026 | $510.63 | $513.21 (0.51%) | $516.98 | $505.90 | 2.90 M | $105.43 B |
| 01/22/2026 | $505.50 | $498.64 (-1.36%) | $506.26 | $491.30 | 2.55 M | $102.43 B |
| 01/21/2026 | $509.00 | $502.19 (-1.34%) | $512.31 | $495.82 | 3.53 M | $103.16 B |
| 01/20/2026 | $504.26 | $511.33 (1.4%) | $514.98 | $503.54 | 2.77 M | $105.04 B |
| 01/16/2026 | $508.00 | $504.50 (-0.69%) | $511.13 | $500.82 | 3.71 M | $103.64 B |
| 01/15/2026 | $542.35 | $508.04 (-6.33%) | $548.55 | $505.43 | 5.38 M | $104.37 B |
| 01/14/2026 | $537.00 | $528.92 (-1.5%) | $540.00 | $516.00 | 2.35 M | $108.65 B |
| 01/13/2026 | $536.71 | $534.64 (-0.39%) | $540.00 | $527.17 | 3.13 M | $109.83 B |
| 01/12/2026 | $539.46 | $530.00 (-1.75%) | $541.00 | $529.60 | 2.14 M | $108.88 B |
| 01/09/2026 | $553.58 | $539.37 (-2.57%) | $554.35 | $536.13 | 3.60 M | $110.80 B |
| 01/08/2026 | $567.50 | $553.68 (-2.44%) | $567.50 | $544.07 | 2.78 M | $113.74 B |
| 01/07/2026 | $570.00 | $569.62 (-0.07%) | $580.20 | $566.00 | 1.29 M | $117.02 B |
| 01/06/2026 | $595.38 | $571.43 (-4.02%) | $596.16 | $570.76 | 1.99 M | $117.39 B |
| 01/05/2026 | $582.25 | $593.39 (1.91%) | $609.20 | $579.87 | 2.70 M | $121.90 B |
| 01/02/2026 | $585.88 | $575.00 (-1.86%) | $585.88 | $570.79 | 1.52 M | $118.12 B |
| 12/31/2025 | $574.69 | $580.71 (1.05%) | $582.79 | $573.55 | 720.20 K | $119.29 B |
| 12/30/2025 | $577.35 | $576.68 (-0.12%) | $584.98 | $575.77 | 781.03 K | $118.47 B |
| 12/29/2025 | $583.88 | $581.19 (-0.46%) | $586.53 | $577.30 | 1.32 M | $119.39 B |
| 12/26/2025 | $585.07 | $584.35 (-0.12%) | $588.52 | $580.02 | 565.30 K | $120.04 B |
| 12/24/2025 | $576.59 | $586.57 (1.73%) | $587.91 | $576.31 | 665.20 K | $120.50 B |
| 12/23/2025 | $580.55 | $579.39 (-0.2%) | $581.81 | $578.00 | 670.22 K | $119.02 B |
| 12/22/2025 | $580.00 | $578.80 (-0.21%) | $585.00 | $576.59 | 1.29 M | $118.90 B |
| 12/19/2025 | $571.19 | $582.16 (1.92%) | $587.93 | $568.00 | 1.97 M | $119.59 B |
| 12/18/2025 | $569.75 | $563.82 (-1.04%) | $576.70 | $562.72 | 1.37 M | $115.82 B |
| 12/17/2025 | $580.00 | $566.23 (-2.37%) | $588.00 | $562.28 | 1.94 M | $116.32 B |
| 12/16/2025 | $575.00 | $579.07 (0.71%) | $582.50 | $563.30 | 1.59 M | $118.96 B |
| 12/15/2025 | $595.75 | $577.15 (-3.12%) | $596.99 | $573.08 | 1.78 M | $118.56 B |
| 12/12/2025 | $598.90 | $597.80 (-0.18%) | $606.49 | $597.05 | 1.57 M | $122.80 B |
| 12/11/2025 | $606.80 | $598.87 (-1.31%) | $619.96 | $598.08 | 1.75 M | $123.02 B |
| 12/10/2025 | $590.00 | $609.41 (3.29%) | $609.59 | $584.99 | 2.95 M | $125.19 B |
| 12/09/2025 | $577.00 | $589.67 (2.2%) | $596.21 | $574.00 | 3.07 M | $121.13 B |
| 12/08/2025 | $566.00 | $572.35 (1.12%) | $572.57 | $548.73 | 2.70 M | $117.58 B |
| 12/05/2025 | $562.99 | $564.93 (0.34%) | $576.79 | $559.78 | 1.88 M | $116.05 B |
| 12/04/2025 | $557.22 | $560.97 (0.67%) | $561.08 | $550.12 | 2.29 M | $115.24 B |
| 12/03/2025 | $572.91 | $557.17 (-2.75%) | $575.00 | $554.24 | 2.88 M | $114.46 B |
| 12/02/2025 | $580.18 | $576.79 (-0.58%) | $582.00 | $573.43 | 1.86 M | $118.49 B |
| 12/01/2025 | $594.16 | $578.89 (-2.57%) | $595.42 | $576.77 | 2.28 M | $118.92 B |
| 11/28/2025 | $596.62 | $598.87 (0.38%) | $603.19 | $591.17 | 810.60 K | $123.02 B |
| 11/26/2025 | $590.00 | $592.69 (0.46%) | $601.02 | $587.96 | 1.92 M | $121.75 B |
| 11/25/2025 | $596.68 | $585.47 (-1.88%) | $602.37 | $577.78 | 2.68 M | $120.27 B |
| 11/24/2025 | $582.61 | $584.98 (0.41%) | $586.17 | $567.53 | 4.14 M | $120.17 B |
| 11/21/2025 | $585.00 | $583.61 (-0.24%) | $592.81 | $581.45 | 2.04 M | $119.89 B |
| 11/20/2025 | $619.65 | $589.23 (-4.91%) | $622.75 | $587.07 | 2.50 M | $121.04 B |
| 11/19/2025 | $636.00 | $618.53 (-2.75%) | $639.11 | $617.02 | 958.93 K | $127.06 B |
| 11/18/2025 | $634.23 | $636.45 (0.35%) | $641.66 | $625.63 | 982.82 K | $130.74 B |
| 11/17/2025 | $633.26 | $640.62 (1.16%) | $644.57 | $629.00 | 1.34 M | $131.60 B |
| 11/14/2025 | $637.79 | $635.75 (-0.32%) | $654.68 | $633.11 | 1.44 M | $130.60 B |
| 11/13/2025 | $651.01 | $645.33 (-0.87%) | $668.50 | $637.50 | 2.07 M | $132.57 B |
| 11/12/2025 | $641.11 | $647.87 (1.05%) | $654.60 | $631.10 | 1.33 M | $133.09 B |
| 11/11/2025 | $620.56 | $639.58 (3.06%) | $641.62 | $620.48 | 1.22 M | $131.39 B |
| 11/10/2025 | $620.00 | $622.93 (0.47%) | $626.66 | $614.79 | 1.66 M | $127.97 B |
| 11/07/2025 | $610.46 | $616.91 (1.06%) | $620.65 | $606.21 | 1.85 M | $126.73 B |
| 11/06/2025 | $620.00 | $618.20 (-0.29%) | $629.80 | $611.68 | 1.84 M | $126.99 B |
| 11/05/2025 | $626.00 | $620.00 (-0.96%) | $650.74 | $617.00 | 2.13 M | $127.36 B |
| 11/04/2025 | $625.18 | $629.60 (0.71%) | $650.58 | $603.15 | 4.32 M | $129.34 B |
| 11/03/2025 | $653.15 | $644.09 (-1.39%) | $661.69 | $640.56 | 3.97 M | $132.31 B |
| 10/31/2025 | $661.88 | $655.32 (-0.99%) | $668.17 | $654.84 | 1.61 M | $134.62 B |
| 10/30/2025 | $661.99 | $656.68 (-0.8%) | $670.42 | $651.56 | 1.17 M | $134.90 B |
| 10/29/2025 | $651.43 | $665.67 (2.19%) | $673.16 | $650.94 | 1.59 M | $136.75 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.
