Spotify Technology SA (SPOT) Historical Stock Data
560.97 ↑3.80 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPOT is down -0.48% a day on average. There have been 13 days where Spotify Technology SA closed green and 17 days where SPOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 557.22 | 560.97 | ↑$3.75 (0.67%) | 550.12 | 561.03 | 2.29M |
| 2025-12-03 | 572.91 | 557.17 | ↓$15.74 (-2.75%) | 554.24 | 574.98 | 2.68M |
| 2025-12-02 | 580.19 | 576.79 | ↓$3.39 (-0.59%) | 573.43 | 582.00 | 1.64M |
| 2025-12-01 | 594.16 | 578.89 | ↓$15.27 (-2.57%) | 576.77 | 595.38 | 2.22M |
| 2025-11-28 | 596.62 | 598.87 | ↑$2.25 (0.38%) | 591.17 | 603.19 | 810.05K |
| 2025-11-26 | 590.00 | 592.69 | ↑$2.69 (0.46%) | 588.06 | 601.02 | 1.62M |
| 2025-11-25 | 596.68 | 585.47 | ↓$11.21 (-1.88%) | 577.78 | 602.35 | 2.60M |
| 2025-11-24 | 582.61 | 584.98 | ↑$2.37 (0.41%) | 567.53 | 586.17 | 3M |
| 2025-11-21 | 585.00 | 583.61 | ↓$1.39 (-0.24%) | 581.45 | 592.81 | 1.98M |
| 2025-11-20 | 619.65 | 589.23 | ↓$30.42 (-4.91%) | 587.07 | 622.75 | 2.44M |
| 2025-11-19 | 636.00 | 618.53 | ↓$17.47 (-2.75%) | 617.02 | 639.11 | 0.95M |
| 2025-11-18 | 634.23 | 636.45 | ↑$2.22 (0.35%) | 625.63 | 641.66 | 853.89K |
| 2025-11-17 | 633.26 | 640.62 | ↑$7.36 (1.16%) | 629.00 | 644.57 | 1.18M |
| 2025-11-14 | 637.79 | 635.75 | ↓$2.04 (-0.32%) | 633.11 | 654.68 | 1.44M |
| 2025-11-13 | 651.01 | 645.33 | ↓$5.68 (-0.87%) | 637.50 | 668.50 | 1.89M |
| 2025-11-12 | 641.11 | 647.87 | ↑$6.76 (1.05%) | 631.14 | 654.60 | 1.19M |
| 2025-11-11 | 620.56 | 639.58 | ↑$19.02 (3.06%) | 620.48 | 641.62 | 1.22M |
| 2025-11-10 | 620.00 | 622.93 | ↑$2.93 (0.47%) | 614.79 | 626.66 | 1.66M |
| 2025-11-07 | 610.46 | 616.91 | ↑$6.45 (1.06%) | 606.21 | 620.64 | 1.84M |
| 2025-11-06 | 620.00 | 618.20 | ↓$1.80 (-0.29%) | 611.68 | 629.80 | 1.84M |
| 2025-11-05 | 626.00 | 620.00 | ↓$6.00 (-0.96%) | 617.00 | 650.74 | 2.13M |
| 2025-11-04 | 625.18 | 629.60 | ↑$4.42 (0.71%) | 603.15 | 650.58 | 4.14M |
| 2025-11-03 | 653.15 | 644.09 | ↓$9.06 (-1.39%) | 640.56 | 661.69 | 3.79M |
| 2025-10-31 | 661.88 | 655.32 | ↓$6.56 (-0.99%) | 654.84 | 668.17 | 1.11M |
| 2025-10-30 | 661.99 | 656.68 | ↓$5.31 (-0.80%) | 651.56 | 670.42 | 1.07M |
| 2025-10-29 | 651.43 | 665.67 | ↑$14.24 (2.19%) | 650.94 | 673.16 | 1.45M |
| 2025-10-28 | 660.93 | 653.43 | ↓$7.50 (-1.13%) | 653.24 | 669.70 | 1.47M |
| 2025-10-27 | 648.44 | 657.80 | ↑$9.36 (1.44%) | 640.71 | 661.54 | 2.32M |
| 2025-10-24 | 676.20 | 645.78 | ↓$30.42 (-4.50%) | 644.83 | 676.42 | 1.68M |
| 2025-10-23 | 680.00 | 673.86 | ↓$6.14 (-0.90%) | 668.01 | 683.96 | 1.29M |
Create an account or log in to view more rows.
$SPOT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$SPOT just waiting ….
$SPOT my lotto for earnings
$SPOT take what we can get
$SPOT diamond balls
$SPOT slap the ask.
$SPOT added!
$SPOT Monday I'm out Apes
going to enjoy these gains
$SPOT let’s gooooo
$SPOT Free money indeed??