Spotify Technology S.A.

SPOT · NYSE

Prices in USD

Historical prices

Spotify Technology S.A. (SPOT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 2, 2026505.35517.09498.90507.28507.281,881,100
Feb 27, 2026490.89515.98490.89514.94514.943,986,100
Feb 26, 2026469.00498.99464.05495.65495.653,462,800
Feb 25, 2026460.32470.05453.68463.28463.282,399,700
Feb 24, 2026462.50481.83454.00465.66465.662,741,600
Feb 23, 2026483.78487.32466.20467.83467.832,051,600
Feb 20, 2026485.33497.52481.67490.60490.602,124,300
Feb 19, 2026481.21492.65481.09485.29485.292,498,900
Feb 18, 2026469.33487.23460.00477.58477.583,906,500
Feb 17, 2026461.95472.90455.34462.82462.823,247,600
Feb 13, 2026448.51462.00443.29458.34458.343,681,900
Feb 12, 2026479.18481.46438.00445.79445.796,899,700
Feb 11, 2026489.73504.83480.29487.17487.175,389,200
Feb 10, 2026462.78495.94462.78476.02476.0210,859,500
Feb 9, 2026430.82431.99410.21414.84414.844,726,400
Feb 6, 2026423.83426.62408.11422.61422.615,534,300
Feb 5, 2026436.88440.00405.00412.75412.756,747,400
Feb 4, 2026465.00466.33438.71440.53440.536,821,900
Feb 3, 2026504.75507.45464.24473.99473.994,590,000
Feb 2, 2026497.02512.28495.53508.58508.582,018,700
Jan 30, 2026509.68515.12498.12500.35500.351,729,800
Jan 29, 2026502.68505.97493.31503.92503.921,996,800
Jan 28, 2026512.34519.02507.13508.70508.701,788,200
Jan 27, 2026512.49518.48510.11511.70511.701,680,600
Jan 26, 2026516.02520.00511.70512.60512.601,973,400