SPOT - Spotify Technology S.A.
536.61
5.160 0.962%
Share volume: 1,399,608
Last Updated: 04-17-2026
Communication/Radio & Tv Broadcasters:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$531.45
5.16
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $532.13 | $532.13 | $539.41 | $539.41 | $522.57 | $522.57 | $536.61 | $536.61 | 1,399,608 | $1,387,936.00 |
| 04-16-2026 | $537.79 | $537.79 | $543.69 | $543.69 | $529.15 | $529.15 | $531.45 | $531.45 | 1,578,469 | $1,578,469.00 |
| 04-15-2026 | $516.90 | $516.90 | $537.80 | $537.80 | $514.00 | $514.00 | $531.17 | $531.17 | 2,068,832 | $2,068,832.00 |
| 04-14-2026 | $508.63 | $508.63 | $517.77 | $517.77 | $505.56 | $505.56 | $511.36 | $511.36 | 1,085,111 | $1,085,111.00 |
| 04-13-2026 | $478.36 | $478.36 | $504.45 | $504.45 | $476.02 | $476.02 | $504.10 | $504.10 | 1,844,988 | $1,844,988.00 |
| 04-10-2026 | $490.22 | $490.22 | $497.90 | $497.90 | $468.40 | $468.40 | $475.99 | $475.99 | 1,577,401 | $1,577,401.00 |
| 04-09-2026 | $489.57 | $489.57 | $491.94 | $491.94 | $477.33 | $477.33 | $486.62 | $486.62 | 1,706,552 | $1,706,552.00 |
| 04-08-2026 | $494.00 | $494.00 | $497.88 | $497.88 | $480.01 | $480.01 | $483.17 | $483.17 | 1,311,709 | $1,311,709.00 |
| 04-07-2026 | $482.79 | $482.79 | $488.87 | $488.87 | $476.23 | $476.23 | $483.18 | $483.18 | 947,012 | $947,012.00 |
| 04-06-2026 | $483.68 | $483.68 | $488.95 | $488.95 | $478.00 | $478.00 | $484.48 | $484.48 | 1,458,059 | $1,458,059.00 |