SPOT - Spotify Technology S.A.
$547.43
-10.83 -1.978%
Share volume: 1,546,442
Last Updated: 09-16-2026
Communication/Radio & Tv Broadcasters:-0.43%
Previous close$558.26
Chg-10.83
Chg%-1.94%
-------
$467.96$500.66$533.36$566.06
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $559.9 | $559.9 | $564.89 | $564.89 | $546.01 | $546.01 | $547.43 | $547.43 | 1,546,442 | 1,546,442 |
| 09-15-2026 | $548.96 | $548.96 | $561.82 | $561.82 | $548.51 | $548.51 | $558.26 | $558.26 | 1,490,051 | 1,490,051 |
| 09-14-2026 | $540.46 | $540.46 | $560.99 | $560.99 | $535.19 | $535.19 | $556.31 | $556.31 | 1,726,488 | 1,726,488 |
| 09-11-2026 | $527.52 | $527.52 | $531.32 | $531.32 | $523.1 | $523.1 | $525.75 | $525.75 | 1,018,245 | 1,018,245 |
| 09-10-2026 | $512.51 | $512.51 | $530.37 | $530.37 | $507.83 | $507.83 | $521.73 | $521.73 | 1,268,840 | 1,268,840 |
| 09-09-2026 | $526.69 | $526.69 | $533.8 | $533.8 | $521.58 | $521.58 | $523 | $523 | 1,454,610 | 1,454,610 |
| 09-08-2026 | $536.79 | $536.79 | $538.87 | $538.87 | $526.36 | $526.36 | $528.64 | $528.64 | 1,477,873 | 1,477,873 |
| 09-04-2026 | $556.49 | $556.49 | $563.65 | $563.65 | $540.81 | $540.81 | $542.43 | $542.43 | 1,370,473 | 1,347,943 |
| 09-03-2026 | $565 | $565 | $576 | $576 | $558.05 | $558.05 | $560.11 | $560.11 | 1,609,549 | 1,609,549 |
Page 1 of 1 · 9 days