Spotify Technology SA (SPOT) Historical Stock Data
586.57 ↑7.18 (1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPOT is down -0.32% a day on average. There have been 14 days where Spotify Technology SA closed green and 16 days where SPOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 576.59 | 586.57 | ↑$9.98 (1.73%) | 576.58 | 587.91 | 624.76K |
| 2025-12-23 | 580.55 | 579.39 | ↓$1.16 (-0.20%) | 578.00 | 581.81 | 553.79K |
| 2025-12-22 | 580.00 | 578.80 | ↓$1.20 (-0.21%) | 576.59 | 585.00 | 1.09M |
| 2025-12-19 | 571.19 | 582.16 | ↑$10.97 (1.92%) | 568.00 | 587.93 | 1.44M |
| 2025-12-18 | 569.75 | 563.82 | ↓$5.93 (-1.04%) | 562.72 | 576.70 | 1.26M |
| 2025-12-17 | 580.00 | 566.23 | ↓$13.77 (-2.37%) | 562.28 | 588.00 | 1.62M |
| 2025-12-16 | 575.00 | 579.07 | ↑$4.07 (0.71%) | 563.30 | 582.50 | 1.45M |
| 2025-12-15 | 595.75 | 577.15 | ↓$18.60 (-3.12%) | 573.08 | 596.84 | 1.76M |
| 2025-12-12 | 598.90 | 597.80 | ↓$1.10 (-0.18%) | 597.06 | 606.49 | 1.21M |
| 2025-12-11 | 606.80 | 598.87 | ↓$7.93 (-1.31%) | 598.08 | 619.96 | 1.61M |
| 2025-12-10 | 590.00 | 609.41 | ↑$19.41 (3.29%) | 585.00 | 609.57 | 2.69M |
| 2025-12-09 | 577.00 | 589.67 | ↑$12.67 (2.20%) | 574.00 | 596.21 | 2.86M |
| 2025-12-08 | 566.00 | 572.35 | ↑$6.35 (1.12%) | 548.73 | 572.57 | 2.70M |
| 2025-12-05 | 562.99 | 564.93 | ↑$1.94 (0.34%) | 559.81 | 576.73 | 1.61M |
| 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 |
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??