The highest closing price for Spotify Technology (SPOT) last month was $647.87, on November 12. It was down 8.3% for the month. The latest price is $582.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 24 2025 | $582.61 | $586.17 | $567.53 | $584.98 | 4,137,600 |
November 21 2025 | $585.00 | $592.81 | $581.45 | $583.61 | 2,035,200 |
November 20 2025 | $619.65 | $622.75 | $587.07 | $589.23 | 2,498,900 |
November 19 2025 | $636.00 | $639.11 | $617.02 | $618.53 | 958,600 |
November 18 2025 | $634.23 | $641.66 | $625.63 | $636.45 | 982,800 |
November 17 2025 | $633.26 | $644.57 | $629.00 | $640.62 | 1,342,700 |
November 14 2025 | $637.79 | $654.68 | $633.11 | $635.75 | 1,440,800 |
November 13 2025 | $651.01 | $668.50 | $637.50 | $645.33 | 2,067,300 |
November 12 2025 | $641.11 | $654.60 | $631.10 | $647.87 | 1,327,900 |
November 11 2025 | $620.56 | $641.62 | $620.48 | $639.58 | 1,217,600 |
November 10 2025 | $620.00 | $626.66 | $614.79 | $622.93 | 1,658,500 |
November 07 2025 | $610.46 | $620.65 | $606.21 | $616.91 | 1,845,500 |
November 06 2025 | $620.00 | $629.80 | $611.68 | $618.20 | 1,839,900 |
November 05 2025 | $626.00 | $650.74 | $617.00 | $620.00 | 2,131,400 |
November 04 2025 | $625.18 | $650.58 | $603.15 | $629.60 | 4,318,400 |
November 03 2025 | $653.15 | $661.69 | $640.56 | $644.09 | 3,972,500 |
Daily pricing data for Spotify Technology dates back to 4/3/2018, and may be incomplete.
