tiprankstipranks
Trending News
More News >
Spotify (SPOT)
NYSE:SPOT
US Market

Spotify (SPOT) Historical Prices

Compare
8,194 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 04, 2025
677.00
708.19
676.03
701.08
701.08
+4.47%
2,524,650
0.96
Jun 03, 2025
675.76
678.57
665.90
671.07
671.07
-0.14%
1,496,994
0.56
Jun 02, 2025
660.00
675.00
656.84
672.00
672.00
+1.03%
1,861,415
0.70
May 30, 2025
645.00
669.26
637.20
665.14
665.14
+4.47%
3,167,384
1.19
May 29, 2025
659.85
665.00
634.26
636.67
636.67
-4.11%
1,942,420
0.73
May 28, 2025
652.88
664.54
651.13
663.96
663.96
+1.62%
1,299,412
0.48
May 27, 2025
655.98
671.24
652.69
653.40
653.40
-0.06%
1,706,132
0.63
May 23, 2025
634.11
658.52
628.90
653.82
653.82
+2.68%
1,885,051
0.70
May 22, 2025
646.10
651.01
635.25
636.75
636.75
-0.97%
2,505,057
0.93
May 21, 2025
656.12
663.39
638.00
643.00
643.00
-2.37%
2,158,614
0.80
May 20, 2025
662.66
663.89
651.12
658.61
658.61
-0.90%
1,390,155
0.52
May 19, 2025
649.00
669.00
646.08
664.62
664.62
+1.27%
1,977,269
0.73
May 16, 2025
648.50
658.52
646.00
656.30
656.30
+2.52%
2,231,428
0.83
May 15, 2025
628.62
647.47
626.00
640.18
640.18
+1.10%
1,462,073
0.54
May 14, 2025
617.50
640.22
617.50
633.23
633.23
+2.12%
2,293,055
0.85
May 13, 2025
626.54
635.46
615.12
620.07
620.07
-0.12%
2,404,159
0.90
May 12, 2025
627.93
632.21
602.00
620.81
620.81
-4.23%
3,746,451
1.41
May 09, 2025
659.00
660.81
638.43
648.25
648.25
-1.07%
1,211,472
0.45
May 08, 2025
659.00
663.55
643.63
655.26
655.26
-0.28%
1,633,535
0.61
May 07, 2025
633.09
660.00
633.09
657.10
657.10
+3.83%
2,595,444
0.96
May 06, 2025
632.20
639.98
627.92
632.85
632.85
-0.75%
1,421,732
0.51
May 05, 2025
628.58
646.00
625.61
637.65
637.65
-0.99%
1,720,017
0.61
May 02, 2025
614.98
653.32
612.00
644.00
644.00
+6.93%
4,851,723
1.77
May 01, 2025
606.10
610.88
594.00
602.26
602.26
-1.91%
2,329,208
0.85
Apr 30, 2025
571.80
615.25
565.02
613.98
613.98
+6.42%
4,234,041
1.56
Apr 29, 2025
558.00
591.00
540.10
576.94
576.94
-3.48%
10,270,290
3.98
Apr 28, 2025
627.50
627.50
595.00
597.73
597.73
-3.70%
3,939,380
1.54
Apr 25, 2025
604.99
624.09
599.27
620.72
620.72
+2.44%
2,586,422
1.02
Apr 24, 2025
593.87
611.86
593.87
605.95
605.95
+2.24%
1,556,559
0.61
Apr 23, 2025
610.00
614.10
587.36
592.70
592.70
+0.39%
1,921,729
0.76
Apr 22, 2025
573.85
598.90
572.25
590.39
590.39
+5.65%
2,592,996
1.03
Apr 21, 2025
584.00
593.84
555.61
558.82
558.82
-2.69%
1,854,635
0.73
Apr 17, 2025
565.79
578.45
560.16
574.25
574.25
+1.99%
1,733,203
0.69
Apr 16, 2025
564.48
573.68
553.00
563.07
563.07
-1.63%
1,895,786
0.75
Apr 15, 2025
556.00
577.81
548.55
572.39
572.39
+4.23%
2,284,971
0.91
Apr 14, 2025
562.00
565.00
539.65
549.17
549.17
+1.01%
2,125,186
0.85
Apr 11, 2025
552.41
567.09
542.00
543.66
543.66
-1.69%
2,154,400
0.86
Apr 10, 2025
560.90
566.00
537.00
553.02
553.02
-2.82%
1,988,767
0.79
Apr 09, 2025
513.99
577.31
511.70
569.06
569.06
+9.78%
3,519,003
1.42
Apr 08, 2025
558.00
558.00
507.80
518.35
518.35
-0.12%
3,305,860
1.35
Apr 07, 2025
477.51
555.00
475.01
518.97
518.97
+3.11%
3,893,943
1.62
Apr 04, 2025
535.00
539.40
495.19
503.30
503.30
-9.87%
4,150,324
1.76
Apr 03, 2025
544.69
569.73
540.67
558.42
558.42
-1.24%
2,961,330
1.28
Apr 02, 2025
545.18
578.94
542.98
565.41
565.41
+2.48%
1,933,088
0.83
Apr 01, 2025
547.20
552.86
540.00
551.73
551.73
+0.31%
1,612,707
0.70
Mar 31, 2025
545.00
551.39
525.81
550.03
550.03
-1.98%
3,179,863
1.40
Mar 28, 2025
576.67
590.83
556.00
561.16
561.16
-3.28%
1,921,337
0.85
Mar 27, 2025
569.15
588.73
562.57
580.22
580.22
+0.67%
2,206,142
0.98
Mar 26, 2025
607.58
610.02
574.96
576.35
576.35
-6.42%
2,827,665
1.27
Mar 25, 2025
606.87
621.20
606.00
615.88
615.88
+1.85%
1,573,443
0.71
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis