Get the Stockscreener App
564.70
0.71%
3.725
Spotify Technology S A Stock (SPOT) Price History
The historical daily chart and data for Spotify Technology S A stock (SPOT), show that the latest closing stock price as of December 05, 2025, is $564.70.
- Spotify Technology S A all-time high stock price is $785.00, occurred on June 27, 2025.
- The lowest Spotify Technology S A stock price recorded was $69.28 on November 04, 2022. Since then, Spotify Technology S A's stock price has risen over 715.03% to $564.70 now.
- The 52-week high stock price for SPOT is $785.00, representing a 39.01% increase from the current share price, occurred on June 27, 2025.
- The 52-week low stock price for SPOT is $443.21, indicating a -21.51% decrease from the current share price, occurred on January 02, 2025.
- The closing price of Spotify Technology S A (SPOT) stock in the beginning of 2024 was $244.39. The stock closed the year at $78.95, a loss of over -67.70% for the year.
The table below shows more information about SPOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $576.8 | $559.8 | $17.01 | 1,337,474.0 | +0.66% |
| Dec 04, 2025 | $561.1 | $550.1 | $10.96 | 2,290,244.0 | +0.68% |
| Dec 03, 2025 | $575.0 | $554.2 | $20.76 | 2,880,658.0 | -3.40% |
| Dec 02, 2025 | $582.0 | $573.4 | $8.57 | 1,856,246.0 | -0.36% |
| Dec 01, 2025 | $595.4 | $576.8 | $18.66 | 2,277,111.0 | -3.34% |
| Nov 28, 2025 | $603.2 | $591.2 | $12.02 | 810,572.0 | +1.04% |
| Nov 26, 2025 | $601.0 | $588.0 | $13.06 | 1,916,301.0 | +1.23% |
| Nov 25, 2025 | $602.4 | $577.8 | $24.59 | 2,599,471.0 | +0.08% |
| Nov 24, 2025 | $586.2 | $567.5 | $18.64 | 4,053,121.0 | +0.23% |
| Nov 21, 2025 | $592.8 | $581.4 | $11.36 | 1,981,420.0 | -0.95% |
| Nov 20, 2025 | $622.8 | $587.1 | $35.68 | 2,444,669.0 | -4.74% |
| Nov 19, 2025 | $639.1 | $617.0 | $22.09 | 950,916.0 | -2.82% |
| Nov 18, 2025 | $641.7 | $625.6 | $16.03 | 975,696.0 | -0.65% |
| Nov 17, 2025 | $644.6 | $629.0 | $15.57 | 1,342,009.0 | +0.77% |
| Nov 14, 2025 | $654.7 | $633.1 | $21.57 | 1,439,513.0 | -1.48% |
| Nov 13, 2025 | $668.5 | $637.5 | $31.00 | 2,066,172.0 | -0.39% |
| Nov 12, 2025 | $654.6 | $631.1 | $23.50 | 1,320,691.0 | +1.30% |
| Nov 11, 2025 | $641.6 | $620.5 | $21.14 | 1,216,609.0 | +2.67% |
| Nov 10, 2025 | $626.7 | $614.8 | $11.87 | 1,659,495.0 | +0.98% |
| Nov 07, 2025 | $620.6 | $606.2 | $14.44 | 1,845,905.0 | -0.21% |
| Nov 06, 2025 | $629.8 | $611.7 | $18.12 | 1,835,759.0 | -0.29% |
| Nov 05, 2025 | $650.7 | $617.0 | $33.74 | 2,127,857.0 | -1.52% |
Spotify Technology S A Stock (SPOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spotify Technology S A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spotify Technology S A stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spotify Technology S A Stock (SPOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $595.4 | $550.1 | $45.30 | 10,641,733.0 | -5.71% |
| Nov, 2025 | $668.5 | $567.5 | $101.0 | 38,865,112.0 | -8.61% |
| Oct, 2025 | $721.7 | $640.4 | $81.27 | 33,523,646.0 | -6.11% |
| Sep, 2025 | $745.0 | $663.1 | $81.94 | 30,235,396.0 | +2.36% |
| Aug, 2025 | $748.3 | $618.9 | $129.4 | 36,526,900.0 | +8.83% |
| Jul, 2025 | $769.7 | $615.6 | $154.1 | 52,935,740.0 | -18.35% |
| Jun, 2025 | $785.0 | $656.8 | $128.2 | 31,983,467.0 | +15.37% |
| May, 2025 | $671.2 | $594.0 | $77.24 | 45,767,386.0 | +8.33% |
| Apr, 2025 | $627.5 | $475.0 | $152.5 | 62,102,125.0 | +11.63% |
| Mar, 2025 | $626.6 | $483.6 | $142.9 | 55,222,004.0 | -9.54% |
| Feb, 2025 | $652.6 | $534.9 | $117.7 | 47,517,168.0 | +10.84% |
| Jan, 2025 | $560.4 | $443.2 | $117.2 | 34,705,672.0 | +22.61% |
Spotify Technology S A Stock (SPOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $506.5 | $444.2 | $62.30 | 36,902,646.0 | -5.28% |
| Nov, 2024 | $489.7 | $376.0 | $113.6 | 83,097,913.0 | +23.85% |
| Oct, 2024 | $397.2 | $362.3 | $34.88 | 29,554,979.0 | +4.50% |
| Sep, 2024 | $389.2 | $319.1 | $70.16 | 29,205,477.0 | +7.48% |
| Aug, 2024 | $359.4 | $300.6 | $58.81 | 36,367,187.0 | -0.31% |
| Jul, 2024 | $346.2 | $288.1 | $58.16 | 45,508,106.0 | +9.61% |
| Jun, 2024 | $331.1 | $300.8 | $30.29 | 34,733,018.0 | +5.73% |
| May, 2024 | $312.7 | $280.7 | $32.03 | 26,882,968.0 | +5.83% |
| Apr, 2024 | $319.3 | $260.8 | $58.50 | 67,763,318.0 | +6.27% |
| Mar, 2024 | $278.3 | $249.6 | $28.72 | 29,651,012.0 | +2.92% |
| Feb, 2024 | $257.4 | $216.7 | $40.68 | 47,876,290.0 | +19.07% |
| Jan, 2024 | $224.0 | $185.4 | $38.63 | 35,308,623.0 | +14.60% |
Spotify Technology S A Stock (SPOT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $202.9 | $179.7 | $23.22 | 37,861,682.0 | +1.51% |
| Nov, 2023 | $185.6 | $163.7 | $21.94 | 26,595,700.0 | +12.35% |
| Oct, 2023 | $173.4 | $145.8 | $27.69 | 46,092,346.0 | +6.54% |
| Sep, 2023 | $167.7 | $147.9 | $19.88 | 28,176,692.0 | +0.44% |
| Aug, 2023 | $154.9 | $129.2 | $25.69 | 38,384,981.0 | +3.05% |
| Jul, 2023 | $182.0 | $139.2 | $42.85 | 58,751,661.0 | -6.94% |
| Jun, 2023 | $161.7 | $147.5 | $14.12 | 32,355,492.0 | +7.82% |
| May, 2023 | $152.3 | $133.9 | $18.42 | 30,544,277.0 | +11.45% |
| Apr, 2023 | $145.9 | $128.7 | $17.21 | 31,554,608.0 | -0.01% |
| Mar, 2023 | $134.4 | $114.6 | $19.72 | 34,723,129.0 | +14.89% |
| Feb, 2023 | $129.0 | $111.6 | $17.35 | 42,876,750.0 | +3.18% |
| Jan, 2023 | $113.3 | $79.14 | $34.16 | 47,228,829.0 | +42.77% |
1.69%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):