SPOT - Spotify Technology S.A.
519.96
12.680 2.439%
Share volume: 2,750,977
Last Updated: 03-03-2026
Communication/Radio & Tv Broadcasters:
0.12%
PREVIOUS CLOSE
CHG
CHG%
$507.28
12.68
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $495.75 | $495.75 | $529.42 | $529.42 | $492.00 | $492.00 | $519.96 | $519.96 | 2,750,977 | $2,750,977.00 |
| 03-02-2026 | $505.35 | $505.35 | $517.09 | $517.09 | $498.90 | $498.90 | $507.28 | $507.28 | 1,881,063 | $1,881,063.00 |
| 02-27-2026 | $490.89 | $490.89 | $515.98 | $515.98 | $490.89 | $490.89 | $514.94 | $514.94 | 3,986,082 | $3,986,082.00 |
| 02-26-2026 | $469.00 | $469.00 | $498.99 | $498.99 | $464.05 | $464.05 | $495.65 | $495.65 | 3,462,823 | $3,462,823.00 |
| 02-25-2026 | $460.32 | $460.32 | $470.05 | $470.05 | $453.68 | $453.68 | $463.28 | $463.28 | 2,399,688 | $2,399,688.00 |
| 02-24-2026 | $462.50 | $462.50 | $481.83 | $481.83 | $454.00 | $454.00 | $465.66 | $465.66 | 2,741,643 | $2,741,643.00 |
| 02-23-2026 | $483.78 | $483.78 | $487.32 | $487.32 | $466.20 | $466.20 | $467.83 | $467.83 | 2,051,590 | $2,051,590.00 |
| 02-20-2026 | $485.33 | $485.33 | $497.52 | $497.52 | $481.67 | $481.67 | $490.60 | $490.60 | 2,124,258 | $2,124,258.00 |
| 02-19-2026 | $481.21 | $481.21 | $492.65 | $492.65 | $481.09 | $481.09 | $485.29 | $485.29 | 2,499,294 | $2,499,294.00 |
| 02-18-2026 | $469.33 | $469.33 | $487.23 | $487.23 | $460.00 | $460.00 | $477.58 | $477.58 | 3,906,506 | $3,906,506.00 |