The highest closing price for Spotify Technology (SPOT) last month was $514.94, on February 27. It was up 3.6% for the month. The latest price is $522.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $490.89 | $515.98 | $490.89 | $514.94 | 3,986,100 |
February 26 2026 | $469.00 | $498.99 | $464.05 | $495.65 | 3,462,800 |
February 25 2026 | $460.32 | $470.05 | $453.68 | $463.28 | 2,399,700 |
February 24 2026 | $462.50 | $481.83 | $454.00 | $465.66 | 2,741,600 |
February 23 2026 | $483.78 | $487.32 | $466.20 | $467.83 | 2,051,600 |
February 20 2026 | $485.33 | $497.52 | $481.67 | $490.60 | 2,124,300 |
February 19 2026 | $481.21 | $492.65 | $481.09 | $485.29 | 2,498,900 |
February 18 2026 | $469.33 | $487.23 | $460.00 | $477.58 | 3,906,500 |
February 17 2026 | $461.95 | $472.90 | $455.34 | $462.82 | 3,247,600 |
February 13 2026 | $448.51 | $462.00 | $443.29 | $458.34 | 3,681,900 |
February 12 2026 | $479.18 | $481.46 | $438.00 | $445.79 | 6,899,700 |
February 11 2026 | $489.74 | $504.83 | $480.29 | $487.17 | 5,389,200 |
February 10 2026 | $462.78 | $495.94 | $462.78 | $476.02 | 10,859,500 |
February 09 2026 | $430.82 | $431.99 | $410.21 | $414.84 | 4,726,400 |
February 06 2026 | $423.83 | $426.62 | $408.11 | $422.61 | 5,534,300 |
February 05 2026 | $436.88 | $440.00 | $405.00 | $412.75 | 6,747,400 |
February 04 2026 | $465.00 | $466.34 | $438.71 | $440.53 | 6,821,900 |
February 03 2026 | $504.75 | $507.45 | $464.24 | $473.99 | 4,590,000 |
February 02 2026 | $497.02 | $512.28 | $495.53 | $508.58 | 2,018,700 |
Daily pricing data for Spotify Technology dates back to 4/3/2018, and may be incomplete.
