Get the Stockscreener App
665.14
4.47%
28.47
After Hours:
664.55
-0.59
-0.09%
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 May 30, 2025, is $665.14.
- Spotify Technology S A all-time high stock price is $671.24, occurred on May 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 860.01% to $665.14 now.
- The 52-week high stock price for SPOT is $671.24, representing a 0.92% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for SPOT is $288.07, indicating a -56.69% decrease from the current share price, occurred on July 18, 2024.
- 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $669.3 | $637.2 | $32.06 | 3,161,165.0 | +4.47% |
| May 29, 2025 | $665.0 | $634.3 | $30.74 | 1,937,407.0 | -4.11% |
| May 28, 2025 | $664.5 | $651.1 | $13.41 | 1,292,999.0 | +1.62% |
| May 27, 2025 | $671.2 | $652.7 | $18.55 | 1,704,801.0 | -0.06% |
| May 23, 2025 | $658.5 | $628.9 | $29.62 | 1,882,773.0 | +2.68% |
| May 22, 2025 | $651.0 | $635.2 | $15.76 | 2,503,218.0 | -0.97% |
| May 21, 2025 | $663.4 | $638.0 | $25.39 | 2,152,909.0 | -2.37% |
| May 20, 2025 | $663.9 | $651.1 | $12.77 | 1,389,005.0 | -0.90% |
| May 19, 2025 | $669.0 | $646.1 | $22.92 | 1,973,103.0 | +1.27% |
| May 16, 2025 | $658.5 | $646.0 | $12.52 | 1,975,321.0 | +2.52% |
| May 15, 2025 | $647.5 | $626.0 | $21.47 | 1,449,170.0 | +1.10% |
| May 14, 2025 | $640.2 | $617.5 | $22.72 | 2,315,651.0 | +2.12% |
| May 13, 2025 | $635.5 | $615.1 | $20.34 | 2,398,881.0 | -0.12% |
| May 12, 2025 | $632.2 | $602.0 | $30.21 | 3,743,164.0 | -4.23% |
| May 09, 2025 | $660.8 | $638.4 | $22.38 | 1,209,524.0 | -1.07% |
| May 08, 2025 | $663.5 | $643.6 | $19.92 | 1,631,986.0 | -0.28% |
| May 07, 2025 | $660.0 | $633.1 | $26.91 | 2,591,416.0 | +3.83% |
| May 06, 2025 | $640.0 | $627.9 | $12.06 | 1,415,728.0 | -0.75% |
| May 05, 2025 | $646.0 | $625.6 | $20.39 | 1,716,459.0 | -0.99% |
| May 02, 2025 | $653.3 | $612.0 | $41.32 | 4,846,567.0 | +6.93% |
| May 01, 2025 | $610.9 | $594.0 | $16.88 | 2,476,139.0 | -1.91% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $671.2 | $594.0 | $77.24 | 48,928,551.0 | +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% |
2.95%
1.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):