Spotify Technology S.A. Stock Price History
NYSE: SPOTConsumer DiscretionaryBroadcastingUSD
529.14+2.72 (+0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPOT price history at a glance
The price history for Spotify Technology S.A. (SPOT) on this page begins on April 2, 2018, when the stock closed at $147.92; it most recently closed at $529.14 on October 5, 2026. The highest price in this record is $785.00, reached on June 23, 2025; the latest close is 32.6% below that peak. Across the 7 complete calendar years in the table, SPOT finished higher in 5 and lower in 2. Its best year was 2024 (+148.4%) and its worst was 2022 (-66.3%).
Over roughly 9 years the share price changed +257.7%, a 16.2% compound annual price return (excluding dividends). In the last 12 months alone, SPOT has lost 21.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $785.00
- Date of high
- Jun 23, 2025
- Low since 2018
- $69.29
- Date of low
- Oct 31, 2022
- 52-week high
- $700.12
- 52-week low
- $405.00
- IPO year
- 2018
- Last close
- $529.14
SPOT returns
1 week
+11.89%
1 month
+1.17%
3 months
+10.29%
6 months
+11.17%
Year to date
-8.88%
1 year
-21.45%
3 years
+244.58%
5 years
+113.88%
SPOT price return, excluding dividends.
SPOT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 529.14 | -7.98% |
| 2025 | 575.00 | +23.21% |
| 2024 | 466.69 | +148.36% |
| 2023 | 187.91 | +138.01% |
| 2022 | 78.95 | -66.27% |
| 2021 | 234.03 | -25.62% |
| 2020 | 314.66 | +106.33% |
| 2019 | 152.50 | +28.68% |
| 2018* | 118.51 | -19.88% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
SPOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 530.00 | 540.82 | 522.96 | 529.14 | +0.52% | |
| 514.25 | 528.35 | 512.79 | 526.42 | +2.63% | |
| 487.55 | 518.11 | 485.06 | 512.92 | +5.08% | |
| 481.01 | 492.07 | 478.00 | 488.13 | +1.05% | |
| 473.01 | 484.20 | 470.25 | 483.05 | +2.15% | |
| 491.20 | 492.51 | 470.51 | 472.89 | -3.77% | |
| 488.03 | 496.33 | 484.88 | 491.40 | +0.82% | |
| 491.40 | 497.00 | 486.64 | 487.38 | -1.27% | |
| 499.74 | 501.00 | 488.52 | 493.66 | -0.77% | |
| 507.03 | 507.03 | 497.00 | 497.51 | -2.45% | |
| 509.75 | 514.60 | 506.00 | 510.01 | -0.27% | |
| 504.99 | 512.46 | 503.17 | 511.38 | +0.19% | |
| 501.25 | 513.30 | 488.97 | 510.40 | +1.82% | |
| 520.39 | 523.05 | 495.59 | 501.30 | -2.99% | |
| 508.90 | 520.49 | 503.44 | 516.77 | +1.44% | |
| 527.43 | 527.57 | 508.50 | 509.45 | -3.67% | |
| 550.57 | 553.77 | 528.71 | 528.84 | -3.40% | |
| 559.90 | 564.89 | 546.01 | 547.43 | -1.94% | |
| 548.96 | 561.82 | 548.51 | 558.26 | +0.35% | |
| 540.46 | 560.99 | 535.19 | 556.31 | +5.81% | |
| 527.52 | 531.32 | 523.10 | 525.75 | +0.77% | |
| 512.51 | 530.37 | 507.83 | 521.73 | -0.24% | |
| 526.69 | 533.80 | 521.58 | 523.00 | -1.07% | |
| 536.79 | 538.87 | 526.36 | 528.64 | -2.54% | |
| 556.49 | 563.65 | 540.81 | 542.43 | -3.16% | |
| 565.00 | 576.00 | 558.05 | 560.11 | +0.13% | |
| 542.27 | 564.82 | 540.98 | 559.36 | +2.80% | |
| 540.00 | 553.00 | 538.28 | 544.15 | +0.10% | |
| 546.88 | 554.15 | 540.42 | 543.62 | -0.71% | |
| 532.41 | 553.29 | 530.00 | 547.51 | +3.84% | |
| 540.33 | 545.13 | 523.23 | 527.25 | -4.14% | |
| 550.00 | 554.97 | 543.20 | 550.03 | -0.46% | |
| 532.62 | 554.25 | 532.00 | 552.57 | +2.74% | |
| 528.84 | 539.94 | 527.58 | 537.84 | +0.77% | |
| 533.22 | 540.22 | 524.08 | 533.72 | +0.11% | |
| 537.00 | 544.89 | 530.10 | 533.13 | -0.04% | |
| 522.00 | 541.87 | 520.90 | 533.37 | +3.31% | |
| 499.31 | 526.39 | 499.31 | 516.28 | +4.83% | |
| 511.92 | 515.74 | 490.53 | 492.47 | -3.97% | |
| 506.20 | 521.78 | 503.50 | 512.82 | +2.93% | |
| 485.92 | 499.52 | 483.46 | 498.24 | +1.76% | |
| 495.59 | 501.86 | 483.28 | 489.60 | -2.28% | |
| 510.34 | 515.70 | 497.00 | 501.00 | -2.11% | |
| 487.62 | 516.94 | 486.05 | 511.82 | +4.85% | |
| 476.94 | 494.26 | 475.52 | 488.14 | +2.75% | |
| 481.25 | 494.56 | 471.28 | 475.07 | -1.48% | |
| 488.57 | 508.00 | 482.17 | 482.23 | +0.85% | |
| 466.95 | 505.32 | 462.00 | 478.17 | -1.68% | |
| 507.44 | 512.31 | 483.49 | 486.33 | -2.72% | |
| 507.91 | 520.00 | 499.24 | 499.94 | -4.34% | |
| 509.07 | 522.91 | 505.76 | 522.61 | -0.27% | |
| 510.00 | 528.09 | 507.77 | 524.01 | +2.43% | |
| 495.69 | 513.98 | 494.55 | 511.56 | +3.40% | |
| 485.45 | 498.82 | 480.69 | 494.72 | +2.50% | |
| 475.00 | 487.56 | 471.49 | 482.66 | +2.91% | |
| 472.13 | 475.50 | 461.52 | 468.99 | -1.09% | |
| 490.00 | 493.21 | 474.16 | 474.16 | -3.87% | |
| 490.00 | 495.96 | 486.01 | 493.23 | +0.18% | |
| 484.65 | 496.19 | 480.47 | 492.32 | +2.97% | |
| 461.16 | 479.43 | 456.00 | 478.14 | +0.43% | |
| 490.23 | 490.99 | 472.41 | 476.08 | -1.92% | |
| 485.73 | 492.33 | 480.97 | 485.38 | +0.90% | |
| 474.75 | 486.63 | 472.54 | 481.06 | +0.25% | |
| 486.97 | 491.99 | 476.74 | 479.84 | +0.01% | |
| 486.00 | 493.39 | 476.71 | 479.77 | -1.26% | |
| 470.00 | 486.28 | 462.03 | 485.88 | +0.14% | |
| 487.41 | 491.02 | 482.15 | 485.22 | -1.77% | |
| 495.00 | 495.76 | 486.05 | 493.95 | +2.26% | |
| 480.06 | 486.00 | 474.48 | 483.01 | -0.61% | |
| 472.00 | 489.94 | 467.54 | 485.97 | +2.86% | |
| 468.34 | 480.92 | 462.99 | 472.48 | +2.91% | |
| 455.00 | 466.50 | 452.21 | 459.13 | -0.68% | |
| 465.79 | 475.64 | 460.54 | 462.29 | +0.49% | |
| 441.41 | 467.08 | 438.70 | 460.02 | +4.26% | |
| 451.77 | 454.00 | 440.41 | 441.21 | -3.03% | |
| 452.70 | 463.57 | 449.04 | 455.01 | -0.11% | |
| 462.52 | 469.65 | 454.58 | 455.50 | -0.84% | |
| 462.50 | 467.74 | 447.11 | 459.34 | -1.87% | |
| 451.66 | 472.72 | 450.58 | 468.08 | +2.74% | |
| 466.90 | 467.50 | 452.64 | 455.60 | -3.02% | |
| 477.70 | 481.02 | 462.19 | 469.81 | -2.09% | |
| 479.62 | 490.27 | 475.00 | 479.85 | -0.45% | |
| 484.08 | 489.10 | 470.92 | 482.00 | -0.82% | |
| 500.45 | 500.45 | 483.50 | 486.00 | -3.40% | |
| 490.86 | 513.00 | 487.20 | 503.10 | +1.39% | |
| 495.86 | 506.55 | 488.55 | 496.22 | -1.37% | |
| 496.46 | 515.20 | 493.75 | 503.13 | +1.24% | |
| 500.97 | 501.15 | 485.01 | 496.95 | +0.68% | |
| 494.49 | 507.26 | 489.41 | 493.58 | +1.24% | |
| 501.50 | 503.44 | 481.09 | 487.54 | -2.78% | |
| 502.28 | 506.71 | 491.00 | 501.50 | -1.23% | |
| 509.06 | 513.40 | 494.80 | 507.76 | +2.03% | |
| 515.00 | 519.67 | 495.40 | 497.68 | -3.68% | |
| 512.00 | 527.74 | 512.00 | 516.71 | +0.76% | |
| 528.32 | 530.13 | 512.17 | 512.83 | -3.19% | |
| 519.86 | 534.00 | 519.58 | 529.71 | +1.89% | |
| 505.30 | 534.00 | 505.30 | 519.86 | +6.11% | |
| 430.99 | 510.66 | 422.61 | 489.93 | +13.06% | |
| 438.48 | 439.77 | 430.48 | 433.32 | -1.87% | |
| 443.01 | 449.64 | 435.04 | 441.59 | -0.77% | |
| 434.00 | 454.28 | 431.99 | 445.01 | +1.85% | |
| 439.03 | 446.71 | 432.32 | 436.94 | +1.02% | |
| 433.12 | 440.87 | 425.02 | 432.54 | +0.38% | |
| 432.89 | 437.65 | 423.68 | 430.90 | -0.43% | |
| 422.55 | 441.00 | 420.65 | 432.75 | +3.16% | |
| 415.01 | 428.00 | 412.99 | 419.50 | +0.40% | |
| 426.16 | 427.48 | 416.26 | 417.83 | -2.25% | |
| 427.82 | 437.62 | 426.32 | 427.43 | +0.51% | |
| 418.54 | 426.71 | 411.24 | 425.25 | +1.36% | |
| 438.00 | 438.48 | 413.89 | 419.53 | -4.27% | |
| 437.75 | 444.18 | 433.58 | 438.26 | -0.74% | |
| 450.79 | 453.48 | 436.58 | 441.51 | -1.13% | |
| 436.69 | 448.59 | 433.00 | 446.55 | +0.67% | |
| 434.15 | 451.00 | 430.84 | 443.57 | +2.16% | |
| 445.00 | 448.80 | 420.53 | 434.20 | -12.43% | |
| 508.84 | 518.05 | 488.81 | 495.82 | -4.28% | |
| 513.00 | 521.00 | 506.55 | 518.00 | +0.40% | |
| 523.00 | 523.00 | 502.77 | 515.94 | -1.33% | |
| 523.25 | 527.00 | 508.00 | 522.88 | +0.08% | |
| 540.00 | 541.99 | 521.91 | 522.44 | -2.67% | |
| 535.10 | 539.95 | 528.66 | 536.76 | +0.03% | |
| 532.13 | 539.41 | 522.57 | 536.61 | +0.97% | |
| 537.79 | 543.69 | 529.15 | 531.45 | +0.05% | |
| 516.90 | 537.80 | 514.00 | 531.17 | +3.87% | |
| 508.63 | 517.77 | 505.56 | 511.36 | +1.44% | |
| 478.36 | 504.45 | 476.02 | 504.10 | +5.91% | |
| 490.22 | 497.90 | 468.40 | 475.99 | -2.18% | |
| 489.57 | 491.94 | 477.33 | 486.62 | +0.71% | |
| 494.00 | 497.88 | 480.01 | 483.17 | -0.00% | |
| 482.79 | 488.87 | 476.23 | 483.18 | -0.27% | |
| 483.68 | 488.95 | 478.00 | 484.48 | -0.92% | |
| 462.33 | 491.17 | 462.22 | 488.97 | +4.03% | |
| 484.11 | 485.15 | 464.54 | 470.01 | -3.07% | |
| 476.07 | 489.00 | 475.25 | 484.91 | +2.09% | |
| 472.02 | 480.65 | 466.27 | 475.00 | +0.53% | |
| 468.00 | 478.51 | 464.39 | 472.48 | -1.19% | |
| 468.39 | 485.50 | 466.10 | 478.18 | +1.05% | |
| 488.08 | 492.80 | 468.07 | 473.21 | -2.40% | |
| 487.04 | 497.13 | 472.71 | 484.85 | -1.53% | |
| 480.50 | 494.78 | 480.50 | 492.39 | +3.76% | |
| 479.38 | 485.79 | 468.79 | 474.54 | -1.65% | |
| 510.52 | 513.09 | 481.32 | 482.52 | -6.62% | |
| 522.23 | 527.42 | 513.63 | 516.72 | -1.62% | |
| 527.30 | 542.00 | 521.50 | 525.23 | +0.23% | |
| 512.93 | 527.66 | 512.37 | 524.00 | +1.54% | |
| 511.68 | 519.55 | 506.35 | 516.06 | +1.27% | |
| 521.00 | 528.00 | 508.00 | 509.59 | -0.93% | |
| 532.81 | 536.99 | 513.82 | 514.37 | -3.00% | |
| 547.07 | 547.07 | 528.66 | 530.26 | -2.68% | |
| 552.87 | 570.64 | 544.30 | 544.88 | -3.59% | |
| 552.00 | 568.40 | 545.00 | 565.19 | +2.37% | |
| 537.50 | 554.44 | 533.11 | 552.12 | +3.38% | |
| 522.98 | 543.41 | 521.09 | 534.09 | +2.72% | |
| 495.75 | 529.42 | 492.00 | 519.96 | +2.50% | |
| 505.35 | 517.09 | 498.90 | 507.28 | -1.49% | |
| 490.89 | 515.98 | 490.89 | 514.94 | +3.89% | |
| 469.00 | 498.99 | 464.05 | 495.65 | +6.99% | |
| 460.32 | 470.05 | 453.68 | 463.28 | -0.51% | |
| 462.50 | 481.83 | 454.00 | 465.66 | -0.46% | |
| 483.78 | 487.32 | 466.20 | 467.83 | -4.64% | |
| 485.33 | 497.52 | 481.67 | 490.60 | +1.09% | |
| 481.21 | 492.65 | 481.09 | 485.29 | +1.61% | |
| 469.33 | 487.23 | 460.00 | 477.58 | +3.19% | |
| 461.95 | 472.90 | 455.34 | 462.82 | +0.98% | |
| 448.51 | 462.00 | 443.29 | 458.34 | +2.82% | |
| 479.18 | 481.46 | 438.00 | 445.79 | -8.49% | |
| 489.74 | 504.83 | 480.29 | 487.17 | +2.34% | |
| 462.78 | 495.94 | 462.78 | 476.02 | +14.75% | |
| 430.82 | 431.99 | 410.21 | 414.84 | -1.84% | |
| 423.83 | 426.62 | 408.11 | 422.61 | +2.39% | |
| 436.88 | 440.00 | 405.00 | 412.75 | -6.31% | |
| 465.00 | 466.34 | 438.71 | 440.53 | -7.06% | |
| 504.75 | 507.45 | 464.24 | 473.99 | -6.80% | |
| 497.02 | 512.28 | 495.53 | 508.58 | +1.64% | |
| 509.68 | 515.12 | 498.12 | 500.35 | -0.71% | |
| 502.68 | 505.97 | 493.31 | 503.92 | -0.94% | |
| 512.34 | 519.02 | 507.13 | 508.70 | -0.59% | |
| 512.49 | 518.48 | 510.11 | 511.70 | -0.18% | |
| 516.02 | 520.00 | 511.70 | 512.60 | -0.12% | |
| 510.63 | 516.98 | 505.90 | 513.21 | +2.92% | |
| 505.50 | 506.26 | 491.30 | 498.64 | -0.71% | |
| 509.00 | 512.31 | 495.82 | 502.19 | -1.79% | |
| 504.26 | 514.98 | 503.54 | 511.33 | +1.35% | |
| 508.00 | 511.13 | 500.82 | 504.50 | -0.70% | |
| 542.35 | 548.55 | 505.43 | 508.04 | -3.95% | |
| 537.00 | 540.00 | 516.00 | 528.92 | -1.07% | |
| 536.71 | 540.00 | 527.17 | 534.64 | +0.88% | |
| 539.46 | 541.00 | 529.60 | 530.00 | -1.74% | |
| 553.58 | 554.35 | 536.13 | 539.37 | -2.58% | |
| 567.50 | 567.50 | 544.07 | 553.68 | -2.80% | |
| 570.00 | 580.20 | 566.00 | 569.62 | -0.32% | |
| 595.38 | 596.16 | 570.76 | 571.43 | -3.70% | |
| 582.25 | 609.20 | 579.87 | 593.39 | +3.20% | |
| 585.88 | 585.88 | 570.80 | 575.00 | -0.98% | |
| 574.69 | 582.79 | 573.55 | 580.71 | +0.70% | |
| 577.35 | 584.98 | 575.77 | 576.68 | -0.78% | |
| 583.88 | 586.53 | 577.30 | 581.19 | -0.54% | |
| 585.07 | 588.52 | 580.02 | 584.35 | -0.38% | |
| 576.59 | 587.91 | 576.31 | 586.57 | +1.24% | |
| 580.55 | 581.81 | 578.00 | 579.39 | +0.10% | |
| 580.00 | 585.00 | 576.59 | 578.80 | -0.58% | |
| 571.19 | 587.93 | 568.00 | 582.16 | +3.25% | |
| 569.75 | 576.70 | 562.72 | 563.82 | -0.43% | |
| 580.00 | 588.00 | 562.28 | 566.23 | -2.22% | |
| 575.00 | 582.50 | 563.30 | 579.07 | +0.33% | |
| 595.75 | 596.99 | 573.08 | 577.15 | -3.45% | |
| 598.90 | 606.49 | 597.05 | 597.80 | -0.18% | |
| 606.80 | 619.96 | 598.08 | 598.87 | -1.73% | |
| 590.00 | 609.59 | 584.99 | 609.41 | +3.35% | |
| 577.00 | 596.21 | 574.00 | 589.67 | +3.03% | |
| 566.00 | 572.57 | 548.73 | 572.35 | +1.31% | |
| 562.99 | 576.79 | 559.78 | 564.93 | +0.71% | |
| 557.22 | 561.08 | 550.12 | 560.97 | +0.68% | |
| 572.91 | 575.00 | 554.24 | 557.17 | -3.40% | |
| 580.19 | 582.00 | 573.43 | 576.79 | -0.36% | |
| 594.16 | 595.43 | 576.77 | 578.89 | -3.34% | |
| 596.62 | 603.19 | 591.17 | 598.87 | +1.04% | |
| 590.00 | 601.02 | 587.96 | 592.69 | +1.23% | |
| 596.68 | 602.37 | 577.78 | 585.47 | +0.08% | |
| 582.61 | 586.17 | 567.53 | 584.98 | +0.23% | |
| 585.00 | 592.81 | 581.45 | 583.61 | -0.95% | |
| 619.65 | 622.75 | 587.07 | 589.23 | -4.74% | |
| 636.00 | 639.11 | 617.02 | 618.53 | -2.82% | |
| 634.23 | 641.66 | 625.63 | 636.45 | -0.65% | |
| 633.26 | 644.57 | 629.00 | 640.62 | +0.77% | |
| 637.79 | 654.68 | 633.11 | 635.75 | -1.48% | |
| 651.01 | 668.50 | 637.50 | 645.33 | -0.39% | |
| 641.11 | 654.60 | 631.10 | 647.87 | +1.30% | |
| 620.56 | 641.62 | 620.48 | 639.58 | +2.67% | |
| 620.00 | 626.66 | 614.79 | 622.93 | +0.98% | |
| 610.46 | 620.65 | 606.21 | 616.91 | -0.21% | |
| 620.00 | 629.80 | 611.68 | 618.20 | -0.29% | |
| 626.00 | 650.74 | 617.00 | 620.00 | -1.52% | |
| 625.18 | 650.58 | 603.15 | 629.60 | -2.25% | |
| 653.15 | 661.69 | 640.56 | 644.09 | -1.71% | |
| 661.88 | 668.17 | 654.84 | 655.32 | -0.21% | |
| 661.99 | 670.42 | 651.56 | 656.68 | -1.35% | |
| 651.43 | 673.16 | 650.94 | 665.67 | +1.87% | |
| 660.93 | 669.70 | 653.18 | 653.43 | -0.66% | |
| 648.44 | 661.54 | 640.40 | 657.80 | +1.86% | |
| 676.20 | 676.67 | 644.83 | 645.78 | -4.17% | |
| 680.00 | 683.96 | 668.01 | 673.86 | -0.26% | |
| 680.00 | 686.68 | 656.51 | 675.62 | -1.97% | |
| 685.00 | 696.95 | 682.47 | 689.21 | +2.03% | |
| 670.13 | 682.25 | 667.50 | 675.53 | +0.60% | |
| 660.00 | 675.35 | 656.25 | 671.52 | +1.06% | |
| 671.80 | 679.04 | 661.00 | 664.46 | -1.02% | |
| 689.84 | 689.84 | 670.81 | 671.30 | -1.79% | |
| 684.76 | 700.12 | 674.94 | 683.51 | -1.23% | |
| 680.08 | 694.97 | 675.27 | 692.04 | +0.98% | |
| 673.72 | 689.55 | 670.00 | 685.29 | +1.73% | |
| 673.70 | 675.04 | 666.00 | 673.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPOT chart for longer ranges.