SPOT - Spotify Technology S.A.
495.82
-22.180 -4.473%
Share volume: 2,762,432
Last Updated: 04-27-2026
Communication/Radio & Tv Broadcasters:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$518.00
-22.18
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $508.84 | $508.84 | $518.05 | $518.05 | $488.81 | $488.81 | $495.82 | $495.82 | 2,762,432 | $2,762,432.00 |
| 04-24-2026 | $513.00 | $513.00 | $521.00 | $521.00 | $506.55 | $506.55 | $518.00 | $518.00 | 1,566,221 | $1,566,221.00 |
| 04-23-2026 | $523.00 | $523.00 | $523.00 | $523.00 | $502.77 | $502.77 | $515.94 | $515.94 | 1,628,649 | $1,628,649.00 |
| 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 |