SPOT - Spotify Technology S.A.
432.75
13.250 3.062%
Share volume: 1,638,671
Last Updated: 05-12-2026
Communication/Radio & Tv Broadcasters:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$419.50
13.25
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $422.55 | $422.55 | $441.00 | $441.00 | $420.65 | $420.65 | $432.75 | $432.75 | 1,638,671 | $1,638,671.00 |
| 05-11-2026 | $415.01 | $415.01 | $428.00 | $428.00 | $412.99 | $412.99 | $419.50 | $419.50 | 1,965,720 | $1,965,720.00 |
| 05-08-2026 | $426.16 | $426.16 | $427.48 | $427.48 | $416.26 | $416.26 | $417.83 | $417.83 | 1,803,974 | $1,803,974.00 |
| 05-07-2026 | $427.82 | $427.82 | $437.62 | $437.62 | $426.32 | $426.32 | $427.43 | $427.43 | 2,464,366 | $2,464,366.00 |
| 05-06-2026 | $418.54 | $418.54 | $426.71 | $426.71 | $411.24 | $411.24 | $425.25 | $425.25 | 3,323,064 | $3,323,064.00 |
| 05-05-2026 | $438.00 | $438.00 | $438.48 | $438.48 | $413.89 | $413.89 | $419.53 | $419.53 | 3,825,638 | $3,825,638.00 |
| 05-04-2026 | $437.75 | $437.75 | $444.18 | $444.18 | $433.58 | $433.58 | $438.26 | $438.26 | 1,602,774 | $1,602,774.00 |
| 05-01-2026 | $450.79 | $450.79 | $453.48 | $453.48 | $436.58 | $436.58 | $441.51 | $441.51 | 1,438,396 | $1,438,396.00 |
| 04-30-2026 | $436.69 | $436.69 | $448.59 | $448.59 | $433.00 | $433.00 | $446.55 | $446.55 | 2,166,063 | $2,166,063.00 |
| 04-29-2026 | $434.15 | $434.15 | $451.00 | $451.00 | $430.84 | $430.84 | $443.57 | $443.57 | 3,583,365 | $3,583,365.00 |