Spotify Technology SA (SPOT) Historical Stock Data
656.30 ↑16.12 (2.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPOT is up 0.74% a day on average. There have been 16 days where Spotify Technology SA closed green and 14 days where SPOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 648.50 | 656.30 | ↑$7.80 (1.20%) | 646.00 | 658.52 | 1.98M |
| 2025-05-15 | 628.62 | 640.18 | ↑$11.56 (1.84%) | 626.00 | 647.40 | 1.45M |
| 2025-05-14 | 617.50 | 633.23 | ↑$15.73 (2.55%) | 617.50 | 640.22 | 2.29M |
| 2025-05-13 | 626.54 | 620.07 | ↓$6.47 (-1.03%) | 616.00 | 635.46 | 2.40M |
| 2025-05-12 | 627.93 | 620.81 | ↓$7.12 (-1.13%) | 602.00 | 632.21 | 3.74M |
| 2025-05-09 | 659.00 | 648.25 | ↓$10.75 (-1.63%) | 638.43 | 660.81 | 1.21M |
| 2025-05-08 | 659.00 | 655.26 | ↓$3.74 (-0.57%) | 643.90 | 663.55 | 1.63M |
| 2025-05-07 | 633.09 | 657.10 | ↑$24.01 (3.79%) | 633.09 | 660.00 | 2.59M |
| 2025-05-06 | 632.20 | 632.85 | ↑$0.65 (0.10%) | 627.92 | 639.98 | 1.21M |
| 2025-05-05 | 628.58 | 637.65 | ↑$9.07 (1.44%) | 625.61 | 645.90 | 1.64M |
| 2025-05-02 | 614.98 | 644.00 | ↑$29.02 (4.72%) | 612.00 | 653.32 | 4.85M |
| 2025-05-01 | 606.10 | 602.26 | ↓$3.84 (-0.63%) | 594.00 | 610.88 | 2.33M |
| 2025-04-30 | 571.80 | 613.98 | ↑$42.18 (7.38%) | 565.02 | 615.25 | 4.22M |
| 2025-04-29 | 558.00 | 576.94 | ↑$18.94 (3.39%) | 540.15 | 591.00 | 10.11M |
| 2025-04-28 | 627.50 | 597.73 | ↓$29.77 (-4.74%) | 595.00 | 627.50 | 3.93M |
| 2025-04-25 | 604.99 | 620.72 | ↑$15.73 (2.60%) | 599.27 | 624.09 | 2.38M |
| 2025-04-24 | 593.87 | 605.95 | ↑$12.08 (2.03%) | 593.87 | 611.86 | 1.55M |
| 2025-04-23 | 610.00 | 592.70 | ↓$17.30 (-2.84%) | 587.66 | 614.10 | 1.92M |
| 2025-04-22 | 573.85 | 590.39 | ↑$16.54 (2.88%) | 572.25 | 598.90 | 2.48M |
| 2025-04-21 | 584.00 | 558.82 | ↓$25.18 (-4.31%) | 555.74 | 593.84 | 1.85M |
| 2025-04-17 | 565.79 | 574.25 | ↑$8.46 (1.50%) | 560.16 | 578.45 | 1.73M |
| 2025-04-16 | 564.48 | 563.07 | ↓$1.41 (-0.25%) | 553.00 | 573.68 | 1.90M |
| 2025-04-15 | 556.00 | 572.39 | ↑$16.39 (2.95%) | 548.55 | 577.81 | 2.28M |
| 2025-04-14 | 562.00 | 549.17 | ↓$12.83 (-2.28%) | 539.65 | 565.00 | 2.13M |
| 2025-04-11 | 552.41 | 543.66 | ↓$8.75 (-1.58%) | 542.00 | 567.09 | 2.15M |
| 2025-04-10 | 560.90 | 553.02 | ↓$7.88 (-1.40%) | 537.00 | 566.00 | 1.99M |
| 2025-04-09 | 513.99 | 569.06 | ↑$55.07 (10.71%) | 511.70 | 577.31 | 3.52M |
| 2025-04-08 | 558.00 | 518.35 | ↓$39.65 (-7.11%) | 507.80 | 558.00 | 3.31M |
| 2025-04-07 | 477.51 | 518.97 | ↑$41.46 (8.68%) | 475.01 | 555.00 | 3.89M |
| 2025-04-04 | 535.00 | 503.30 | ↓$31.70 (-5.93%) | 495.19 | 539.40 | 4.15M |
Create an account or log in to view more rows.
$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??
$SPOT still bullish
$SPOT How can this stock move so little? Damn
$SPOT added!