Spotify Technology SA (SPOT) Historical Stock Data
620.72 ↑14.77 (2.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPOT is up 0.64% a day on average. There have been 18 days where Spotify Technology SA closed green and 12 days where SPOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 544.69 | 558.42 | ↑$13.73 (2.52%) | 540.67 | 569.73 | 2.96M |
| 2025-04-02 | 545.18 | 565.41 | ↑$20.23 (3.71%) | 542.98 | 578.94 | 1.93M |
| 2025-04-01 | 547.20 | 551.73 | ↑$4.53 (0.83%) | 540.00 | 552.86 | 1.61M |
| 2025-03-31 | 545.00 | 550.03 | ↑$5.03 (0.92%) | 525.81 | 551.39 | 3.18M |
| 2025-03-28 | 576.67 | 561.16 | ↓$15.51 (-2.69%) | 556.00 | 590.83 | 1.92M |
| 2025-03-27 | 569.15 | 580.22 | ↑$11.07 (1.95%) | 562.57 | 588.73 | 2.21M |
| 2025-03-26 | 607.58 | 576.35 | ↓$31.23 (-5.14%) | 574.96 | 610.02 | 2.83M |
| 2025-03-25 | 606.87 | 615.88 | ↑$9.01 (1.48%) | 606.00 | 621.20 | 1.57M |
| 2025-03-24 | 617.00 | 604.71 | ↓$12.29 (-1.99%) | 597.09 | 618.14 | 1.92M |
| 2025-03-21 | 591.87 | 599.94 | ↑$8.07 (1.36%) | 586.65 | 603.21 | 2.54M |
| 2025-03-20 | 580.00 | 594.55 | ↑$14.55 (2.51%) | 580.00 | 598.16 | 2.53M |
| 2025-03-19 | 571.97 | 586.23 | ↑$14.26 (2.49%) | 557.41 | 594.69 | 2.24M |
| 2025-03-18 | 593.30 | 569.48 | ↓$23.82 (-4.01%) | 564.00 | 603.20 | 2.29M |
| 2025-03-17 | 570.07 | 597.46 | ↑$27.39 (4.80%) | 570.07 | 604.11 | 2.80M |
| 2025-03-14 | 548.26 | 574.79 | ↑$26.54 (4.84%) | 546.95 | 576.62 | 3.24M |
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!