SPOT - Spotify Technology S.A.
472.48
-5.700 -1.206%
Share volume: 1,023,787
Last Updated: 03-27-2026
Communication/Radio & Tv Broadcasters:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$478.18
-5.70
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $468.00 | $468.00 | $478.51 | $478.51 | $464.39 | $464.39 | $472.48 | $472.48 | 1,023,787 | $1,021,409.00 |
| 03-26-2026 | $468.39 | $468.39 | $485.50 | $485.50 | $466.10 | $466.10 | $478.18 | $478.18 | 1,294,574 | $1,294,574.00 |
| 03-25-2026 | $488.08 | $488.08 | $492.80 | $492.80 | $468.07 | $468.07 | $473.21 | $473.21 | 1,711,996 | $1,711,996.00 |
| 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 |