Spotify Technology S.A. Ordinary Shares (SPOT)
550.13
0.00 (0.00%)
Spotify Technology S.A. is a leading digital music streaming service that allows users to access a vast library of songs, podcasts, and other audio content from around the world
The platform offers personalized playlists, curated music recommendations, and the ability to create and share user-generated playlists, all contributing to an engaging audio experience. With both free and premium subscription tiers, Spotify aims to make music accessible to a wide audience while also supporting artists through various monetization models. As a pioneer in the streaming industry, Spotify continually innovates its offerings to enhance user experience and expand its global reach.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 544.00 | 558.31 | 541.59 | 550.13 | 2,044,023 | 550.13 |
| 1/29/2025 | 529.97 | 543.86 | 528.19 | 538.83 | 1,901,303 | 538.83 |
| 1/28/2025 | 518.00 | 537.00 | 510.72 | 530.80 | 2,255,737 | 530.80 |
| 1/27/2025 | 495.11 | 516.58 | 488.04 | 513.98 | 2,443,340 | 513.98 |
| 1/24/2025 | 507.82 | 512.01 | 501.48 | 510.43 | 1,778,329 | 510.43 |
| 1/23/2025 | 490.00 | 501.61 | 488.00 | 501.50 | 891,891 | 501.50 |
| 1/22/2025 | 509.00 | 510.84 | 493.03 | 493.56 | 1,865,795 | 493.56 |
| 1/21/2025 | 497.36 | 500.86 | 476.52 | 487.51 | 2,130,639 | 487.51 |
| 1/17/2025 | 487.00 | 490.78 | 480.00 | 485.53 | 2,021,686 | 485.53 |
| 1/16/2025 | 490.81 | 500.48 | 488.23 | 490.34 | 1,376,298 | 490.34 |
| 1/15/2025 | 476.12 | 492.18 | 476.06 | 490.69 | 2,052,822 | 490.69 |
| 1/14/2025 | 463.39 | 469.39 | 460.33 | 463.59 | 1,140,541 | 463.59 |
| 1/13/2025 | 452.43 | 463.50 | 451.43 | 458.54 | 1,344,942 | 458.54 |
| 1/10/2025 | 476.00 | 479.43 | 456.25 | 459.53 | 2,966,474 | 459.53 |
| 1/08/2025 | 462.71 | 482.06 | 460.93 | 479.73 | 2,154,777 | 479.73 |
| 1/07/2025 | 472.00 | 472.97 | 454.71 | 463.93 | 1,261,012 | 463.93 |
| 1/06/2025 | 469.44 | 474.31 | 460.60 | 468.93 | 1,751,946 | 468.93 |
| 1/03/2025 | 459.95 | 472.80 | 459.50 | 466.69 | 1,185,911 | 466.69 |
| 1/02/2025 | 450.58 | 460.27 | 443.21 | 457.79 | 1,092,338 | 457.79 |
| 12/31/2024 | 451.79 | 0.00 | 451.79 | 447.38 | 0 | 447.38 |
| 12/30/2024 | 450.00 | 455.17 | 444.85 | 451.79 | 1,604,782 | 451.79 |
| 12/27/2024 | 456.12 | 459.00 | 449.50 | 456.48 | 963,814 | 456.48 |
| 12/26/2024 | 458.00 | 460.91 | 455.28 | 457.98 | 1,145,885 | 457.98 |
| 12/24/2024 | 456.82 | 462.69 | 455.90 | 461.64 | 522,347 | 461.64 |
| 12/23/2024 | 462.00 | 462.50 | 451.00 | 456.29 | 1,660,264 | 456.29 |
| 12/20/2024 | 445.27 | 464.46 | 444.42 | 460.88 | 1,834,616 | 460.88 |
| 12/19/2024 | 453.92 | 460.78 | 450.01 | 453.49 | 1,600,286 | 453.49 |
| 12/18/2024 | 479.50 | 482.67 | 446.78 | 448.65 | 3,384,930 | 448.65 |
| 12/17/2024 | 479.91 | 483.82 | 471.70 | 474.37 | 1,915,399 | 474.37 |
| 12/16/2024 | 483.04 | 490.67 | 481.74 | 484.90 | 1,398,493 | 484.90 |
| 12/13/2024 | 479.58 | 484.60 | 474.54 | 483.31 | 1,432,067 | 483.31 |
| 12/12/2024 | 477.00 | 487.82 | 475.00 | 480.11 | 1,606,889 | 480.11 |
| 12/11/2024 | 474.98 | 478.94 | 469.50 | 476.91 | 1,948,281 | 476.91 |
| 12/10/2024 | 480.00 | 488.43 | 465.34 | 471.58 | 2,783,215 | 471.58 |
| 12/09/2024 | 496.52 | 497.00 | 481.00 | 482.52 | 2,902,920 | 482.52 |
| 12/06/2024 | 495.22 | 499.02 | 487.69 | 498.63 | 1,841,230 | 498.63 |
| 12/05/2024 | 492.60 | 495.06 | 480.66 | 493.51 | 2,240,143 | 493.51 |
| 12/04/2024 | 493.50 | 506.47 | 490.23 | 502.38 | 2,488,958 | 502.38 |
| 12/03/2024 | 477.28 | 494.00 | 477.00 | 493.32 | 2,158,978 | 493.32 |
| 12/02/2024 | 478.77 | 482.38 | 473.01 | 480.27 | 2,039,984 | 480.27 |
| 11/29/2024 | 475.72 | 478.87 | 473.33 | 476.96 | 981,171 | 476.96 |
| 11/27/2024 | 480.30 | 484.29 | 473.18 | 475.24 | 2,045,599 | 475.24 |
| 11/26/2024 | 477.55 | 482.72 | 474.33 | 476.61 | 2,660,070 | 476.61 |
| 11/25/2024 | 483.35 | 485.46 | 466.88 | 481.38 | 27,686,912 | 481.38 |
| 11/22/2024 | 471.81 | 480.09 | 469.49 | 475.04 | 2,296,207 | 475.04 |
| 11/21/2024 | 468.22 | 473.62 | 465.50 | 470.70 | 2,181,511 | 470.70 |
| 11/20/2024 | 467.78 | 473.00 | 460.65 | 470.01 | 2,385,228 | 470.01 |
| 11/19/2024 | 454.30 | 465.21 | 450.00 | 463.83 | 2,797,657 | 463.83 |
| 11/18/2024 | 460.64 | 460.64 | 452.49 | 454.36 | 2,949,694 | 454.36 |
| 11/15/2024 | 474.00 | 474.00 | 457.54 | 458.32 | 3,024,154 | 458.32 |
| 11/14/2024 | 471.00 | 489.69 | 466.36 | 477.50 | 5,043,508 | 477.50 |
| 11/13/2024 | 460.26 | 473.00 | 445.00 | 467.37 | 12,046,606 | 467.37 |
| 11/12/2024 | 415.81 | 420.00 | 411.40 | 419.39 | 6,537,527 | 419.39 |
| 11/11/2024 | 405.11 | 412.95 | 404.79 | 410.19 | 3,284,412 | 410.19 |
| 11/08/2024 | 399.15 | 405.93 | 397.33 | 400.68 | 2,038,256 | 400.68 |
| 11/07/2024 | 399.00 | 403.76 | 391.42 | 399.84 | 2,693,563 | 399.84 |
| 11/06/2024 | 386.10 | 392.12 | 376.04 | 391.16 | 2,029,115 | 391.16 |
| 11/05/2024 | 380.27 | 384.07 | 378.38 | 382.63 | 1,018,574 | 382.63 |
| 11/04/2024 | 380.94 | 383.75 | 377.11 | 377.73 | 1,230,985 | 377.73 |
| 11/01/2024 | 382.51 | 389.33 | 380.63 | 384.50 | 1,545,695 | 384.50 |
| 10/31/2024 | 390.08 | 393.74 | 381.67 | 385.10 | 1,786,338 | 385.10 |