SPOT - Spotify Technology S.A.
473.21
-11.640 -2.460%
Share volume: 1,635,445
Last Updated: 03-25-2026
Communication/Radio & Tv Broadcasters:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$484.85
-11.64
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-25-2026 | $488.08 | $488.08 | $492.80 | $492.80 | $468.07 | $468.07 | $473.21 | $473.21 | 1,635,445 | $1,635,445.00 |
| 03-24-2026 | $487.04 | $487.04 | $497.13 | $497.13 | $472.71 | $472.71 | $484.85 | $484.85 | 1,683,580 | $1,683,580.00 |
| 03-23-2026 | $480.50 | $480.50 | $494.78 | $494.78 | $480.50 | $480.50 | $492.39 | $492.39 | 1,871,039 | $1,871,039.00 |
| 03-20-2026 | $479.38 | $479.38 | $485.79 | $485.79 | $468.79 | $468.79 | $474.54 | $474.54 | 2,694,852 | $2,694,852.00 |
| 03-19-2026 | $510.52 | $510.52 | $513.09 | $513.09 | $481.32 | $481.32 | $482.52 | $482.52 | 2,722,878 | $2,722,878.00 |
| 03-18-2026 | $522.23 | $522.23 | $527.42 | $527.42 | $513.63 | $513.63 | $516.72 | $516.72 | 1,203,155 | $1,203,155.00 |
| 03-17-2026 | $527.30 | $527.30 | $542.00 | $542.00 | $521.50 | $521.50 | $525.23 | $525.23 | 1,272,911 | $1,272,911.00 |
| 03-16-2026 | $512.93 | $512.93 | $527.66 | $527.66 | $512.37 | $512.37 | $524.00 | $524.00 | 1,061,173 | $1,061,173.00 |
| 03-13-2026 | $511.68 | $511.68 | $519.55 | $519.55 | $506.35 | $506.35 | $516.06 | $516.06 | 1,164,985 | $1,164,985.00 |
| 03-12-2026 | $521.00 | $521.00 | $528.00 | $528.00 | $508.00 | $508.00 | $509.59 | $509.59 | 1,869,057 | $1,869,057.00 |