Spotify Technology S.A. (SPOT)
NYSE: SPOT
· Real-Time Price · USD
680.25
-27.05 (-3.82%)
At close: Oct 03, 2025, 3:59 PM
683.90
0.54%
After-hours: Oct 03, 2025, 07:56 PM EDT
SPOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 706.44 | 708.55 | 680.24 | 680.50 | 680.50 | -3.79% | 1,718,036 |
| Oct 2, 2025 | 700.00 | 716.86 | 698.49 | 707.30 | 707.30 | 0.94% | 1,347,175 |
| Oct 1, 2025 | 699.50 | 721.67 | 697.78 | 700.68 | 700.68 | 0.38% | 2,172,340 |
| Sep 30, 2025 | 705.26 | 711.00 | 677.99 | 698.00 | 698.00 | -4.18% | 4,130,600 |
| Sep 29, 2025 | 726.91 | 740.00 | 720.28 | 728.47 | 728.47 | 1.67% | 965,761 |
| Sep 26, 2025 | 712.62 | 716.53 | 704.44 | 716.53 | 716.53 | 0.55% | 1,198,600 |
| Sep 25, 2025 | 698.76 | 719.75 | 695.97 | 712.62 | 712.62 | 0.56% | 1,238,285 |
| Sep 24, 2025 | 715.35 | 719.74 | 699.32 | 708.65 | 708.65 | -1.43% | 1,405,694 |
| Sep 23, 2025 | 736.14 | 740.00 | 716.85 | 718.94 | 718.94 | -2.65% | 991,800 |
| Sep 22, 2025 | 730.25 | 740.20 | 726.72 | 738.53 | 738.53 | 0.49% | 989,179 |
| Sep 19, 2025 | 730.92 | 738.87 | 728.17 | 734.92 | 734.92 | 0.11% | 1,546,037 |
| Sep 18, 2025 | 715.00 | 745.00 | 711.34 | 734.12 | 734.12 | 3.81% | 2,515,064 |
| Sep 17, 2025 | 706.23 | 710.20 | 688.96 | 707.19 | 707.19 | 0.44% | 1,156,200 |
| Sep 16, 2025 | 715.00 | 715.00 | 693.70 | 704.06 | 704.06 | 0.14% | 1,573,668 |
| Sep 15, 2025 | 698.87 | 712.00 | 696.40 | 703.10 | 703.10 | 0.96% | 1,221,276 |
| Sep 12, 2025 | 691.87 | 697.80 | 686.00 | 696.40 | 696.40 | 0.88% | 1,170,600 |
| Sep 11, 2025 | 701.13 | 703.50 | 677.07 | 690.31 | 690.31 | -1.96% | 2,153,728 |
| Sep 10, 2025 | 720.78 | 725.00 | 700.00 | 704.09 | 704.09 | -2.10% | 1,181,022 |
| Sep 9, 2025 | 715.57 | 727.00 | 710.49 | 719.16 | 719.16 | 0.12% | 945,638 |
| Sep 8, 2025 | 710.90 | 720.55 | 706.31 | 718.28 | 718.28 | 1.57% | 1,183,444 |
Page 1 of 95