SPOT
SPOTIFY TECH (SPOT)
NYSE
$465.05+$5.71 (+1.24%)
Price as of Jun 23, 2026 8:00 AM EDT
  • $95.5B
    Market Cap
  • -37.18%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -11.64%
    Low Price$455.60
    High Price$529.71
  • 3 Months
    -3.20%
    Low Price$417.83
    High Price$536.76
  • 1 Year
    -37.18%
    Low Price$412.75
    High Price$775.90
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
462.50
467.74
447.11
459.34
-1.87%
2,279,048
06/18/2026
451.66
472.72
450.58
468.08
+2.74%
2,460,370
06/17/2026
466.90
467.50
452.64
455.60
-3.02%
2,079,177
06/16/2026
477.70
481.02
462.19
469.81
-2.09%
1,572,637
06/15/2026
479.62
490.27
475.00
479.85
-0.45%
1,775,875
06/12/2026
484.08
489.10
470.92
482.00
-0.82%
1,944,143
06/11/2026
500.45
500.45
483.50
486.00
-3.40%
1,861,484
06/10/2026
490.86
513.00
487.20
503.10
+1.39%
2,533,105
06/09/2026
495.86
506.55
488.55
496.22
-1.37%
1,634,833
06/08/2026
496.46
515.20
493.75
503.13
+1.24%
1,865,848
06/05/2026
500.97
501.15
485.01
496.95
+0.68%
1,784,237
06/04/2026
494.49
507.26
489.41
493.58
+1.24%
1,320,054
06/03/2026
501.50
503.44
481.09
487.54
-2.78%
2,012,942
06/02/2026
502.28
506.71
491.00
501.50
-1.23%
1,448,209
06/01/2026
509.06
513.40
494.80
507.76
+2.03%
1,653,453
05/29/2026
515.00
519.67
495.40
497.68
-3.68%
3,400,964
05/28/2026
512.00
527.74
512.00
516.71
+0.76%
1,884,205
05/27/2026
528.32
530.13
512.17
512.83
-3.19%
1,864,011
05/26/2026
519.86
534.00
519.58
529.71
+1.89%
2,629,788
05/22/2026
505.30
534.00
505.30
519.86
+6.11%
5,286,932
05/21/2026
430.99
510.66
422.61
489.93
+13.06%
7,301,739
05/20/2026
438.48
439.77
430.48
433.32
-1.87%
1,660,208
05/19/2026
443.01
449.64
435.04
441.59
-0.77%
1,890,631
05/18/2026
434.00
454.28
431.99
445.01
+1.85%
1,891,991
05/15/2026
439.03
446.71
432.32
436.94
+1.02%
2,063,522
05/14/2026
433.12
440.87
425.02
432.54
+0.38%
1,259,262
05/13/2026
432.89
437.65
423.68
430.90
-0.43%
2,002,931
05/12/2026
422.55
441.00
420.65
432.75
+3.16%
1,645,989
05/11/2026
415.01
428.00
412.99
419.50
+0.40%
1,965,721
05/08/2026
426.16
427.48
416.26
417.83
-2.25%
1,803,974
05/07/2026
427.82
437.62
426.32
427.43
+0.51%
2,464,366
05/06/2026
418.54
426.71
411.24
425.25
+1.36%
3,323,065
05/05/2026
438.00
438.48
413.89
419.53
-4.27%
3,825,638
05/04/2026
437.75
444.18
433.58
438.26
-0.74%
1,602,745
05/01/2026
450.79
453.48
436.58
441.51
-1.13%
1,438,396
04/30/2026
436.69
448.59
433.00
446.55
+0.67%
2,166,064
04/29/2026
434.15
451.00
430.84
443.57
+2.16%
3,583,194
04/28/2026
445.00
448.80
420.53
434.20
-12.43%
9,431,046
04/28/2026
$4.04 Earnings
04/27/2026
508.84
518.05
488.81
495.82
-4.28%
2,782,925
04/24/2026
513.00
521.00
506.55
518.00
+0.40%
1,566,213
04/23/2026
523.00
523.00
502.77
515.94
-1.33%
1,628,649
04/22/2026
523.25
527.00
508.00
522.88
+0.08%
1,497,824
04/21/2026
540.00
541.99
521.91
522.44
-2.67%
1,637,581
04/20/2026
535.10
539.95
528.66
536.76
+0.03%
980,117
04/17/2026
532.13
539.41
522.57
536.61
+0.97%
1,399,608
04/16/2026
537.79
543.69
529.15
531.45
+0.05%
1,578,469
04/15/2026
516.90
537.80
514.00
531.17
+3.87%
2,068,832
04/14/2026
508.63
517.77
505.56
511.36
+1.44%
1,085,111
04/13/2026
478.36
504.45
476.02
504.10
+5.91%
1,844,787
04/10/2026
490.22
497.90
468.40
475.99
-2.18%
1,577,402
04/09/2026
489.57
491.94
477.33
486.62
+0.71%
1,706,493
04/08/2026
494.00
497.88
480.01
483.17
-0.002%
1,311,709
04/07/2026
482.79
488.87
476.23
483.18
-0.27%
947,012
04/06/2026
483.68
488.95
478.00
484.48
-0.92%
1,458,059
04/02/2026
462.33
491.17
462.22
488.97
+4.03%
1,550,485
04/01/2026
484.11
485.15
464.54
470.01
-3.07%
1,767,595
03/31/2026
476.07
489.00
475.25
484.91
+2.09%
1,150,809
03/30/2026
472.02
480.65
466.27
475.00
+0.53%
1,302,347
03/27/2026
468.00
478.51
464.39
472.48
-1.19%
1,023,787
03/26/2026
468.39
485.50
466.10
478.18
+1.05%
1,294,574
03/25/2026
488.08
492.80
468.07
473.21
-2.40%
1,711,996
03/24/2026
487.04
497.13
472.71
484.85
-1.53%
1,683,580
03/23/2026
480.50
494.78
480.50
492.39
+3.76%
1,871,039
03/20/2026
479.38
485.79
468.79
474.54
-1.65%
2,694,807
03/19/2026
510.52
513.09
481.32
482.52
-6.62%
2,722,878
03/18/2026
522.23
527.42
513.63
516.72
-1.62%
1,203,155
03/17/2026
527.30
542.00
521.50
525.23
+0.23%
1,272,905
03/16/2026
512.93
527.66
512.37
524.00
+1.54%
1,061,173
03/13/2026
511.68
519.55
506.35
516.06
+1.27%
1,164,985
03/12/2026
521.00
528.00
508.00
509.59
-0.93%
1,869,057
03/11/2026
532.81
536.99
513.82
514.37
-3.00%
1,911,368
03/10/2026
547.07
547.07
528.66
530.26
-2.68%
1,971,492
03/09/2026
552.87
570.64
544.30
544.88
-3.59%
3,045,251
03/06/2026
552.00
568.40
545.00
565.19
+2.37%
2,665,614
03/05/2026
537.50
554.44
533.11
552.12
+3.38%
3,140,844
03/04/2026
522.98
543.41
521.09
534.09
+2.72%
3,473,060
03/03/2026
495.75
529.42
492.00
519.96
+2.50%
2,759,063
03/02/2026
505.35
517.09
498.90
507.28
-1.49%
1,881,063
02/27/2026
490.89
515.98
490.89
514.94
+3.89%
3,986,082
02/26/2026
469.00
498.99
464.05
495.65
+6.99%
3,462,823
02/25/2026
460.32
470.05
453.68
463.28
-0.51%
2,399,688
02/24/2026
462.50
481.83
454.00
465.66
-0.46%
2,741,643
02/23/2026
483.78
487.32
466.20
467.83
-4.64%
2,051,590
02/20/2026
485.33
497.52
481.67
490.60
+1.09%
2,124,258
02/19/2026
481.21
492.65
481.09
485.29
+1.61%
2,499,294
02/18/2026
469.33
487.23
460.00
477.58
+3.19%
3,906,506
02/17/2026
461.95
472.90
455.34
462.82
+0.98%
3,247,630
02/13/2026
448.51
462.00
443.29
458.34
+2.82%
3,681,914
02/12/2026
479.18
481.46
438.00
445.79
-8.49%
6,899,721
02/11/2026
489.74
504.83
480.29
487.17
+2.34%
5,389,219
02/10/2026
462.78
495.94
462.78
476.02
+14.75%
10,859,504
02/10/2026
$5.16 Earnings
02/09/2026
430.82
431.99
410.21
414.84
-1.84%
4,726,404
02/06/2026
423.83
426.62
408.11
422.61
+2.39%
5,534,276
02/05/2026
436.88
440.00
405.00
412.75
-6.31%
6,747,412
02/04/2026
465.00
466.34
438.71
440.53
-7.06%
6,821,945
02/03/2026
504.75
507.45
464.24
473.99
-6.80%
4,589,984
02/02/2026
497.02
512.28
495.53
508.58
+1.64%
2,018,713
01/30/2026
509.68
515.12
498.12
500.35
-0.71%
1,730,165