The closing price for Spotify Technology (SPOT) last year was $580.71, on December 31. It was up 28.9% for the year. The latest price is $455.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $574.69 | $582.79 | $573.55 | $580.71 | 720,200 |
December 30 2025 | $577.35 | $584.98 | $575.77 | $576.68 | 780,900 |
December 29 2025 | $583.88 | $586.53 | $577.30 | $581.19 | 1,322,400 |
December 26 2025 | $585.07 | $588.52 | $580.02 | $584.35 | 565,300 |
December 24 2025 | $576.59 | $587.91 | $576.31 | $586.57 | 665,200 |
December 23 2025 | $580.55 | $581.81 | $578.00 | $579.39 | 670,100 |
December 22 2025 | $580.00 | $585.00 | $576.59 | $578.80 | 1,285,100 |
December 19 2025 | $571.19 | $587.93 | $568.00 | $582.16 | 1,966,300 |
December 18 2025 | $569.75 | $576.70 | $562.72 | $563.82 | 1,368,600 |
December 17 2025 | $580.00 | $588.00 | $562.28 | $566.23 | 1,935,600 |
December 16 2025 | $575.00 | $582.50 | $563.30 | $579.07 | 1,593,700 |
December 15 2025 | $595.75 | $596.99 | $573.08 | $577.15 | 1,775,200 |
December 12 2025 | $598.90 | $606.49 | $597.05 | $597.80 | 1,570,300 |
December 11 2025 | $606.80 | $619.96 | $598.08 | $598.87 | 1,754,200 |
December 10 2025 | $590.00 | $609.59 | $584.99 | $609.41 | 2,953,700 |
December 09 2025 | $577.00 | $596.21 | $574.00 | $589.67 | 3,067,469 |
December 08 2025 | $566.00 | $572.57 | $548.73 | $572.35 | 2,698,843 |
December 05 2025 | $562.99 | $576.79 | $559.78 | $564.93 | 1,883,400 |
December 04 2025 | $557.22 | $561.08 | $550.12 | $560.97 | 2,294,000 |
December 03 2025 | $572.91 | $575.00 | $554.24 | $557.17 | 2,883,800 |
December 02 2025 | $580.19 | $582.00 | $573.43 | $576.79 | 1,855,500 |
December 01 2025 | $594.16 | $595.43 | $576.77 | $578.89 | 2,278,500 |
November 28 2025 | $596.62 | $603.19 | $591.17 | $598.87 | 810,600 |
November 26 2025 | $590.00 | $601.02 | $587.96 | $592.69 | 1,916,600 |
November 25 2025 | $596.68 | $602.37 | $577.78 | $585.47 | 2,683,400 |
Daily pricing data for Spotify Technology dates back to 4/3/2018, and may be incomplete.