SPOT - Spotify Technology S.A.
515.94
-6.940 -1.345%
Share volume: 1,627,026
Last Updated: 04-23-2026
Communication/Radio & Tv Broadcasters:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$522.88
-6.94
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $523.00 | $523.00 | $523.00 | $523.00 | $502.77 | $502.77 | $515.94 | $515.94 | 1,627,026 | $1,627,026.00 |
| 04-22-2026 | $523.25 | $523.25 | $527.00 | $527.00 | $508.00 | $508.00 | $522.88 | $522.88 | 1,497,824 | $1,497,824.00 |
| 04-21-2026 | $540.00 | $540.00 | $541.99 | $541.99 | $521.91 | $521.91 | $522.44 | $522.44 | 1,637,750 | $1,637,750.00 |
| 04-20-2026 | $535.10 | $535.10 | $539.95 | $539.95 | $528.66 | $528.66 | $536.76 | $536.76 | 980,117 | $980,117.00 |
| 04-17-2026 | $532.13 | $532.13 | $539.41 | $539.41 | $522.57 | $522.57 | $536.61 | $536.61 | 1,399,608 | $1,399,608.00 |
| 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 |