The closing price for Spotify Technology (SPOT) this year is $503.13, yesterday. It is down 14.1% for the year. The latest price is $503.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 08 2026 | $496.46 | $515.20 | $493.75 | $503.13 | 1,866,094 |
June 05 2026 | $500.97 | $501.15 | $485.01 | $496.95 | 1,783,500 |
June 04 2026 | $494.49 | $507.26 | $489.41 | $493.58 | 1,320,000 |
June 03 2026 | $501.50 | $503.44 | $481.09 | $487.54 | 2,013,600 |
June 02 2026 | $502.28 | $506.71 | $491.00 | $501.50 | 1,426,600 |
June 01 2026 | $509.06 | $513.40 | $494.80 | $507.76 | 1,653,600 |
May 29 2026 | $515.00 | $519.67 | $495.40 | $497.68 | 3,399,100 |
May 28 2026 | $512.00 | $527.74 | $512.00 | $516.71 | 1,884,100 |
May 27 2026 | $528.32 | $530.13 | $512.17 | $512.83 | 1,863,700 |
May 26 2026 | $519.86 | $534.00 | $519.58 | $529.71 | 2,629,300 |
May 22 2026 | $505.30 | $534.00 | $505.30 | $519.86 | 5,286,500 |
May 21 2026 | $430.99 | $510.66 | $422.61 | $489.93 | 7,301,900 |
May 20 2026 | $438.48 | $439.77 | $430.48 | $433.32 | 1,652,900 |
May 19 2026 | $443.01 | $449.64 | $435.04 | $441.59 | 1,890,700 |
May 18 2026 | $434.00 | $454.28 | $431.99 | $445.01 | 1,891,900 |
May 15 2026 | $439.03 | $446.71 | $432.32 | $436.94 | 2,063,400 |
May 14 2026 | $433.12 | $440.87 | $425.02 | $432.54 | 1,259,100 |
May 13 2026 | $432.89 | $437.65 | $423.68 | $430.90 | 1,972,600 |
May 12 2026 | $422.55 | $441.00 | $420.65 | $432.75 | 1,645,700 |
May 11 2026 | $415.01 | $428.00 | $412.99 | $419.50 | 1,965,700 |
May 08 2026 | $426.16 | $427.48 | $416.26 | $417.83 | 1,804,000 |
May 07 2026 | $427.82 | $437.62 | $426.32 | $427.43 | 2,464,400 |
May 06 2026 | $418.54 | $426.71 | $411.24 | $425.25 | 3,323,100 |
May 05 2026 | $438.00 | $438.48 | $413.89 | $419.53 | 3,825,600 |
May 04 2026 | $437.75 | $444.18 | $433.58 | $438.26 | 1,602,800 |
Daily pricing data for Spotify Technology dates back to 4/3/2018, and may be incomplete.