Spotify Technology S.A. (SPOT) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
SPOT Historical Performance
Short-Term Returns
SPOT Stock Price Trajectory (2018–2026)
As of May 6, 2026, Spotify Technology S.A. (SPOT) trades at $425.25, representing a -32.8% return over the past year. The stock has delivered a +75.2% total return over five years (+12.4% 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 -45.8%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers SIRI (+24.3% 1Y), IHRT (+438.5% 1Y), and PTON (-25.6% 1Y), SPOT has underperformed the peer group average. Compare SPOT vs SIRI →
SPOT Historical Price Data (2018–2026)
Showing 30 of 2,036 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 421.05 | 426.67 | 411.24 | 425.25 | 3.26M | +1.36% |
| 2026-05-05 | 438.00 | 438.48 | 413.89 | 419.53 | 1.65M | -4.27% |
| 2026-05-04 | 437.75 | 444.18 | 434.00 | 438.26 | 1.59M | -0.74% |
| 2026-05-01 | 450.79 | 453.48 | 436.58 | 441.51 | 1.26M | -1.13% |
| 2026-04-30 | 436.69 | 448.59 | 433.00 | 446.55 | 1.81M | +0.67% |
| 2026-04-29 | 434.15 | 451.00 | 430.84 | 443.57 | 3.56M | +2.16% |
| 2026-04-28 | 445.00 | 448.80 | 420.53 | 434.20 | 9.37M | -12.43% |
| 2026-04-27 | 508.84 | 518.05 | 488.81 | 495.82 | 2.76M | -4.28% |
| 2026-04-24 | 513.00 | 520.05 | 506.58 | 518.00 | 1.56M | +0.40% |
| 2026-04-23 | 523.00 | 523.00 | 502.77 | 515.94 | 1.63M | -1.33% |
| 2026-04-22 | 524.34 | 527.00 | 508.00 | 522.88 | 1.46M | +0.08% |
| 2026-04-21 | 540.00 | 541.99 | 521.93 | 522.44 | 1.61M | -2.67% |
| 2026-04-20 | 535.10 | 539.95 | 528.66 | 536.76 | 951K | +0.03% |
| 2026-04-17 | 531.14 | 539.40 | 522.57 | 536.61 | 1.36M | +0.97% |
| 2026-04-16 | 537.79 | 543.69 | 529.15 | 531.45 | 1.57M | +0.05% |
| 2026-04-15 | 516.90 | 537.80 | 514.00 | 531.17 | 2.06M | +3.87% |
| 2026-04-14 | 506.53 | 517.77 | 505.56 | 511.36 | 1.03M | +1.44% |
| 2026-04-13 | 477.14 | 504.42 | 476.02 | 504.10 | 1.53M | +5.91% |
| 2026-04-10 | 490.22 | 497.90 | 468.40 | 475.99 | 1.56M | -2.18% |
| 2026-04-09 | 489.57 | 491.94 | 477.33 | 486.62 | 1.70M | +0.71% |
| 2026-04-08 | 495.49 | 497.88 | 480.01 | 483.17 | 1.20M | -0.00% |
| 2026-04-07 | 482.79 | 488.84 | 476.23 | 483.18 | 941K | -0.27% |
| 2026-04-06 | 483.68 | 488.95 | 478.00 | 484.48 | 1.36M | -0.92% |
| 2026-04-02 | 465.23 | 491.17 | 462.33 | 488.97 | 1.36M | +4.03% |
| 2026-04-01 | 484.11 | 485.15 | 464.54 | 470.01 | 1.70M | -3.07% |
| 2026-03-31 | 476.07 | 489.00 | 475.25 | 484.91 | 1.11M | +2.09% |
| 2026-03-30 | 472.02 | 480.65 | 466.27 | 475.00 | 1.13M | +0.53% |
| 2026-03-27 | 468.00 | 478.51 | 464.39 | 472.48 | 1.01M | -1.19% |
| 2026-03-26 | 468.39 | 485.50 | 466.10 | 478.18 | 1.26M | +1.05% |
| 2026-03-25 | 488.08 | 492.80 | 468.07 | 473.21 | 1.61M | -2.40% |
Full SPOT Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See SPOT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SPOT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SPOT vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonSPOT — Frequently Asked Questions
Quick answers to the most common questions about buying SPOT stock.
How has SPOT stock performed recently?
SPOT declined -32.8% over the past year, below its 5-year annualized CAGR of +12.4%. The stock trades below 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 $785.00. Current 1-year return of -32.8% 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.