Spotify Technology S.A. (SPOT) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +23.5%
- 3M
- +26.9%
- YTD
- +4.9%
- 1Y
- -2.5%
- 3Y
- +53.3%
- 5Y
- +16.0%
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
- -8.0%
SPOT Stock Price Trajectory (2018–2026)
As of November 7, 2026, Spotify Technology S.A. (SPOT) trades at $603.01, representing a -2.5% return over the past year. The stock has delivered a +110.2% total return over five years (+16.0% 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 -23.2%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers SIRI (+49.8% 1Y), IHRT (-62.3% 1Y), and PTON (-16.4% 1Y), SPOT has underperformed the peer group average. Compare SPOT vs SIRI →
SPOT Historical Price Data · from 2018
Rows 1–50 of 2,163| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 592.23 | 610.82 | 589.50 | 603.01 | 1.64M | -1.86% |
| 2026-11-05 | 635.00 | 635.00 | 609.67 | 614.41 | 1.74M | -2.11% |
| 2026-11-04 | 609.86 | 632.49 | 606.45 | 627.66 | 2.82M | +4.59% |
| 2026-11-03 | 588.59 | 601.55 | 581.72 | 600.09 | 1.66M | +1.02% |
| 2026-11-02 | 588.80 | 600.18 | 581.28 | 594.04 | 1.75M | +0.10% |
| 2026-10-30 | 575.00 | 595.36 | 570.03 | 593.44 | 3.23M | +6.50% |
| 2026-10-29 | 543.57 | 559.01 | 538.42 | 557.24 | 1.17M | +3.50% |
| 2026-10-28 | 546.52 | 555.96 | 536.75 | 538.40 | 1.49M | -3.07% |
| 2026-10-27 | 569.58 | 569.58 | 552.38 | 555.45 | 1.54M | -2.95% |
| 2026-10-26 | 580.22 | 583.76 | 565.67 | 572.36 | 1.93M | -2.03% |
| 2026-10-23 | 582.78 | 593.80 | 571.94 | 584.22 | 2.48M | +0.10% |
| 2026-10-22 | 561.29 | 588.88 | 555.32 | 583.66 | 4.74M | +11.10% |
| 2026-10-21 | 510.00 | 531.00 | 508.01 | 525.34 | 2.14M | -0.14% |
| 2026-10-20 | 523.00 | 536.74 | 521.06 | 526.08 | 1.72M | +1.41% |
| 2026-10-19 | 524.13 | 528.52 | 511.17 | 518.76 | 1.64M | -2.21% |
| 2026-10-16 | 536.98 | 536.98 | 521.84 | 530.46 | 1.74M | -0.55% |
| 2026-10-15 | 518.70 | 533.84 | 513.65 | 533.37 | 1.61M | +1.80% |
| 2026-10-14 | 533.23 | 534.62 | 513.26 | 523.96 | 1.45M | -0.66% |
| 2026-10-13 | 529.61 | 537.90 | 524.88 | 527.45 | 1.25M | -0.26% |
| 2026-10-12 | 530.00 | 535.00 | 525.20 | 528.80 | 1.03M | -0.06% |
| 2026-10-09 | 530.00 | 540.82 | 522.94 | 529.14 | 1.32M | +0.52% |
| 2026-10-08 | 514.25 | 528.39 | 512.79 | 526.42 | 1.66M | +2.63% |
| 2026-10-07 | 487.55 | 518.11 | 485.06 | 512.92 | 2.00M | +5.08% |
| 2026-10-06 | 481.01 | 492.07 | 478.00 | 488.13 | 1.13M | +1.05% |
| 2026-10-05 | 473.01 | 484.20 | 470.25 | 483.05 | 1.23M | +2.15% |
| 2026-10-02 | 491.20 | 492.51 | 470.51 | 472.89 | 1.90M | -3.77% |
| 2026-10-01 | 488.03 | 496.33 | 484.88 | 491.40 | 1.31M | +0.82% |
| 2026-09-30 | 491.40 | 497.00 | 486.64 | 487.38 | 1.32M | -1.27% |
| 2026-09-29 | 499.74 | 501.00 | 488.52 | 493.66 | 1.51M | -0.77% |
| 2026-09-28 | 507.03 | 507.03 | 497.00 | 497.51 | 1.26M | -2.45% |
| 2026-09-25 | 509.75 | 514.60 | 506.00 | 510.01 | 841K | -0.27% |
| 2026-09-24 | 504.99 | 512.46 | 503.17 | 511.38 | 1.22M | +0.19% |
| 2026-09-23 | 501.25 | 513.30 | 488.97 | 510.40 | 1.82M | +1.82% |
| 2026-09-22 | 520.39 | 523.05 | 495.59 | 501.30 | 1.96M | -2.99% |
| 2026-09-21 | 508.90 | 520.49 | 503.44 | 516.77 | 1.52M | +1.44% |
| 2026-09-18 | 527.43 | 527.57 | 508.50 | 509.45 | 1.74M | -3.67% |
| 2026-09-17 | 550.57 | 553.77 | 528.71 | 528.84 | 1.28M | -3.40% |
| 2026-09-16 | 559.90 | 564.89 | 546.01 | 547.43 | 1.55M | -1.94% |
| 2026-09-15 | 548.96 | 561.82 | 548.51 | 558.26 | 1.49M | +0.35% |
| 2026-09-14 | 540.46 | 560.99 | 535.19 | 556.31 | 1.73M | +5.81% |
| 2026-09-11 | 527.52 | 531.32 | 523.10 | 525.75 | 1.02M | +0.77% |
| 2026-09-10 | 512.51 | 530.37 | 507.83 | 521.73 | 1.27M | -0.24% |
| 2026-09-09 | 526.69 | 533.80 | 521.58 | 523.00 | 1.45M | -1.07% |
| 2026-09-08 | 536.79 | 538.87 | 526.36 | 528.64 | 1.48M | -2.54% |
| 2026-09-04 | 556.49 | 563.65 | 540.81 | 542.43 | 1.37M | -3.16% |
| 2026-09-03 | 565.00 | 576.00 | 558.05 | 560.11 | 1.61M | +0.13% |
| 2026-09-02 | 542.27 | 564.82 | 540.98 | 559.36 | 1.36M | +2.80% |
| 2026-09-01 | 540.00 | 553.00 | 538.28 | 544.15 | 1.26M | +0.10% |
| 2026-08-31 | 546.88 | 554.15 | 540.42 | 543.62 | 1.73M | -0.71% |
| 2026-08-28 | 532.41 | 553.29 | 530.00 | 547.51 | 1.39M | +3.84% |
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 -2.5% over the past year, below its 5-year annualized CAGR of +16.0%. 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 $668.50. Current 1-year return of -2.5% 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.