The highest closing price for Spotify Technology (SPOT) last month was $536.76, on April 20. It was down 7.8% for the month. The latest price is $431.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $436.69 | $448.59 | $433.00 | $446.55 | 2,166,100 |
April 29 2026 | $434.15 | $451.00 | $430.84 | $443.57 | 3,583,400 |
April 28 2026 | $445.00 | $448.80 | $420.53 | $434.20 | 9,431,000 |
April 27 2026 | $508.84 | $518.05 | $488.81 | $495.82 | 2,782,900 |
April 24 2026 | $513.00 | $521.00 | $506.55 | $518.00 | 1,566,200 |
April 23 2026 | $523.00 | $523.00 | $502.77 | $515.94 | 1,628,600 |
April 22 2026 | $523.25 | $527.00 | $508.00 | $522.88 | 1,497,800 |
April 21 2026 | $540.00 | $541.99 | $521.91 | $522.44 | 1,637,500 |
April 20 2026 | $535.10 | $539.95 | $528.66 | $536.76 | 979,800 |
April 17 2026 | $532.13 | $539.41 | $522.57 | $536.61 | 1,399,600 |
April 16 2026 | $537.79 | $543.69 | $529.15 | $531.45 | 1,578,500 |
April 15 2026 | $516.90 | $537.80 | $514.00 | $531.17 | 2,068,800 |
April 14 2026 | $508.63 | $517.77 | $505.56 | $511.36 | 1,085,100 |
April 13 2026 | $478.36 | $504.45 | $476.02 | $504.10 | 1,845,000 |
April 10 2026 | $490.22 | $497.90 | $468.40 | $475.99 | 1,577,100 |
April 09 2026 | $489.57 | $491.94 | $477.33 | $486.62 | 1,706,600 |
April 08 2026 | $494.00 | $497.88 | $480.01 | $483.17 | 1,311,500 |
April 07 2026 | $482.79 | $488.87 | $476.23 | $483.18 | 947,000 |
April 06 2026 | $483.68 | $488.95 | $478.00 | $484.48 | 1,458,000 |
April 02 2026 | $462.33 | $491.17 | $462.22 | $488.97 | 1,550,500 |
April 01 2026 | $484.11 | $485.15 | $464.54 | $470.01 | 1,767,200 |
Daily pricing data for Spotify Technology dates back to 4/3/2018, and may be incomplete.