Spotify Technology S.A. (SPOT) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -5.1%
- 3M
- +12.1%
- YTD
- -11.2%
- 1Y
- -29.0%
- 3Y
- +48.6%
- 5Y
- +16.8%
Loading 10-year price history...
SPOT Historical Performance
SPOT Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -23.8%
- 2019 annual price return
- +31.5%
- 2020 annual price return
- +107.5%
- 2021 annual price return
- -24.7%
- 2022 annual price return
- -67.7%
- 2023 annual price return
- +129.4%
- 2024 annual price return
- +137.0%
- 2025 annual price return
- +26.9%
- 2026 annual price return
- -13.1%
SPOT Stock Price Trajectory (2018–2026)
As of September 24, 2026, Spotify Technology S.A. (SPOT) trades at $510.40, representing a -29.0% return over the past year. The stock has delivered a +117.3% total return over five years (+16.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $785.00 on June 27, 2025. From this peak, SPOT has corrected -35.0%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers SIRI (+14.0% 1Y), IHRT (-20.9% 1Y), and PTON (-40.2% 1Y), SPOT has underperformed the peer group average. Compare SPOT vs SIRI →
SPOT Historical Price Data · from 2018
Rows 1–50 of 2,131| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 501.25 | 513.30 | 488.97 | 510.40 | 1.76M | +1.82% |
| 2026-09-22 | 519.23 | 519.24 | 495.59 | 501.30 | 1.94M | -2.99% |
| 2026-09-21 | 508.90 | 520.49 | 503.44 | 516.77 | 1.51M | +1.44% |
| 2026-09-18 | 526.29 | 527.57 | 508.50 | 509.45 | 1.71M | -3.67% |
| 2026-09-17 | 549.77 | 553.77 | 528.79 | 528.84 | 1.27M | -3.40% |
| 2026-09-16 | 559.90 | 564.89 | 546.22 | 547.43 | 1.55M | -1.94% |
| 2026-09-15 | 548.96 | 561.82 | 548.50 | 558.26 | 1.32M | +0.35% |
| 2026-09-14 | 540.46 | 560.99 | 535.19 | 556.31 | 1.70M | +5.81% |
| 2026-09-11 | 527.52 | 530.95 | 523.10 | 525.75 | 984K | +0.77% |
| 2026-09-10 | 514.79 | 530.37 | 513.66 | 521.73 | 1.27M | -0.24% |
| 2026-09-09 | 526.80 | 533.76 | 521.72 | 523.00 | 1.45M | -1.07% |
| 2026-09-08 | 536.79 | 538.87 | 526.36 | 528.64 | 1.47M | -2.54% |
| 2026-09-04 | 558.98 | 563.64 | 540.81 | 542.43 | 1.35M | -3.16% |
| 2026-09-03 | 565.00 | 576.00 | 558.12 | 560.11 | 1.59M | +0.13% |
| 2026-09-02 | 542.27 | 564.82 | 540.98 | 559.36 | 1.36M | +2.80% |
| 2026-09-01 | 540.50 | 552.69 | 538.29 | 544.15 | 1.23M | +0.10% |
| 2026-08-31 | 549.83 | 554.14 | 540.43 | 543.62 | 1.44M | -0.71% |
| 2026-08-28 | 532.41 | 553.29 | 530.00 | 547.51 | 1.38M | +3.84% |
| 2026-08-27 | 542.83 | 545.13 | 523.23 | 527.25 | 1.73M | -4.14% |
| 2026-08-26 | 550.58 | 554.97 | 543.25 | 550.03 | 1.24M | -0.46% |
| 2026-08-25 | 532.62 | 554.21 | 532.49 | 552.57 | 1.29M | +2.74% |
| 2026-08-24 | 528.84 | 539.94 | 527.58 | 537.84 | 1.35M | +0.77% |
| 2026-08-21 | 533.22 | 540.22 | 524.08 | 533.72 | 1.50M | +0.11% |
| 2026-08-20 | 537.00 | 544.89 | 530.10 | 533.13 | 2.28M | -0.04% |
| 2026-08-19 | 522.00 | 541.87 | 520.90 | 533.37 | 2.47M | +3.31% |
| 2026-08-18 | 499.31 | 526.39 | 499.31 | 516.28 | 2.44M | +4.83% |
| 2026-08-17 | 511.92 | 515.74 | 490.53 | 492.47 | 1.81M | -3.97% |
| 2026-08-14 | 506.20 | 521.78 | 503.50 | 512.82 | 1.37M | +2.93% |
| 2026-08-13 | 485.92 | 499.52 | 483.46 | 498.24 | 1.09M | +1.76% |
| 2026-08-12 | 495.59 | 501.86 | 483.28 | 489.60 | 1.57M | -2.28% |
| 2026-08-11 | 510.34 | 515.70 | 497.00 | 501.00 | 1.72M | -2.11% |
| 2026-08-10 | 487.62 | 516.94 | 486.05 | 511.82 | 2.13M | +4.85% |
| 2026-08-07 | 476.94 | 494.26 | 475.52 | 488.14 | 1.86M | +2.75% |
| 2026-08-06 | 481.25 | 494.56 | 471.28 | 475.07 | 1.63M | -1.48% |
| 2026-08-05 | 488.57 | 508.00 | 482.17 | 482.23 | 2.64M | +0.85% |
| 2026-08-04 | 466.95 | 505.32 | 462.00 | 478.17 | 4.86M | -1.68% |
| 2026-08-03 | 507.44 | 512.31 | 483.49 | 486.33 | 3.33M | -2.72% |
| 2026-07-31 | 507.91 | 520.00 | 499.24 | 499.94 | 2.30M | -4.34% |
| 2026-07-30 | 509.07 | 522.91 | 505.76 | 522.61 | 2.18M | -0.27% |
| 2026-07-29 | 510.00 | 528.09 | 507.77 | 524.01 | 2.36M | +2.43% |
| 2026-07-28 | 495.69 | 513.98 | 494.55 | 511.56 | 2.10M | +3.40% |
| 2026-07-27 | 485.45 | 498.82 | 480.69 | 494.72 | 1.39M | +2.50% |
| 2026-07-24 | 475.00 | 487.56 | 471.49 | 482.66 | 1.17M | +2.91% |
| 2026-07-23 | 472.13 | 475.50 | 461.52 | 468.99 | 1.44M | -1.09% |
| 2026-07-22 | 490.00 | 493.21 | 474.16 | 474.16 | 1.39M | -3.87% |
| 2026-07-21 | 490.00 | 495.96 | 486.01 | 493.23 | 2.84M | +0.18% |
| 2026-07-20 | 484.65 | 496.19 | 480.47 | 492.32 | 1.48M | +2.97% |
| 2026-07-17 | 461.16 | 479.43 | 456.00 | 478.14 | 1.74M | +0.43% |
| 2026-07-16 | 490.23 | 490.99 | 472.41 | 476.08 | 1.35M | -1.92% |
| 2026-07-15 | 485.73 | 492.33 | 480.97 | 485.38 | 1.10M | +0.90% |
SPOT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SPOT — Frequently Asked Questions
Quick answers to the most common questions about buying SPOT stock.
How has SPOT stock performed recently?
SPOT declined -29.0% over the past year, below its 5-year annualized CAGR of +16.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is SPOT's all-time high price?
Spotify Technology S.A. reached $785.00 on 2025-06-27. The 52-week high is $740.00. Current 1-year return of -29.0% places the stock further from historical peaks.
Where can I download SPOT historical price data?
This page provides SPOT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.