Spotify Technology S.A.
SPOTNYSECommunication Services● Active
$496.95
+$3.37(+0.68%)
Market Cap$102.2B
P/E Ratio—
52W High$785
52W Low$405
Spotify Technology S.A.（SPOT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
spot · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$785.00
Jun 27, 2025
-36.7% from here
5-Year Low5Y
$69.29
Nov 4, 2022
+617.3% from low
IPO Priceadj.
$149.01
Apr 3, 2018
+233.5% since IPO
1 Year Ago
$699.11
Jun 9, 2025
-28.9% in 1Y
5 Years Ago
$242.51
Jun 8, 2021
+104.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SPOT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $500.97 | $501.15 | $485.01 | $496.95 | $496.95 | 1.8M | -0.80% |
| Jun 4, 2026 | $494.49 | $507.26 | $489.41 | $493.58 | $493.58 | 1.3M | -0.18% |
| Jun 3, 2026 | $501.50 | $503.44 | $481.09 | $487.54 | $487.54 | 2.0M | -2.78% |
| Jun 2, 2026 | $502.28 | $506.71 | $491.00 | $501.50 | $501.50 | 1.4M | -0.16% |
| Jun 1, 2026 | $509.06 | $513.40 | $494.80 | $507.76 | $507.76 | 1.7M | -0.26% |
| May 29, 2026 | $515.00 | $519.67 | $495.40 | $497.68 | $497.68 | 3.4M | -3.36% |
| May 28, 2026 | $512.00 | $527.74 | $512.00 | $516.71 | $516.71 | 1.9M | +0.92% |
| May 27, 2026 | $528.32 | $530.13 | $512.17 | $512.83 | $512.83 | 1.9M | -2.93% |
| May 26, 2026 | $519.86 | $534.00 | $519.58 | $529.71 | $529.71 | 2.6M | +1.89% |
| May 22, 2026 | $505.30 | $534.00 | $505.30 | $519.86 | $519.86 | 5.3M | +2.88% |
| May 21, 2026 | $430.99 | $510.66 | $422.61 | $489.93 | $489.93 | 7.3M | +13.68% |
| May 20, 2026 | $438.48 | $439.77 | $430.48 | $433.32 | $433.32 | 1.7M | -1.18% |
| May 19, 2026 | $443.01 | $449.64 | $435.04 | $441.59 | $441.59 | 1.9M | -0.32% |
| May 18, 2026 | $434.00 | $454.28 | $431.99 | $445.01 | $445.01 | 1.9M | +2.54% |
| May 15, 2026 | $439.03 | $446.71 | $432.32 | $436.94 | $436.94 | 2.1M | -0.48% |
| May 14, 2026 | $433.12 | $440.87 | $425.02 | $432.54 | $432.54 | 1.3M | -0.13% |
| May 13, 2026 | $432.89 | $437.65 | $423.68 | $430.90 | $430.90 | 2.0M | -0.46% |
| May 12, 2026 | $422.55 | $441.00 | $420.65 | $432.75 | $432.75 | 1.6M | +2.41% |
| May 11, 2026 | $415.01 | $428.00 | $412.99 | $419.50 | $419.50 | 2.0M | +1.08% |
| May 8, 2026 | $426.16 | $427.48 | $416.26 | $417.83 | $417.83 | 1.8M | -1.95% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SPOT
Jan 1 → Dec 31 · 6 years2026-15.2%$585.88 → $496.95
-15.2%
2025+28.9%$450.58 → $580.71
+28.9%
2024+137.9%$188.05 → $447.38
+137.9%
2023+129.5%$81.88 → $187.91
+129.5%
2022-66.4%$235.25 → $78.95
-66.4%
2021-3.7%$243.01 → $234.03
-3.7%
Best Year2024 · +137.9%
Worst Year2022 · -66.4%
Positive Years3 / 6
Avg Annual Return+35.2%
6Y Total Return+104.5%
6Y CAGR~+12.7% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Comcast Corporation
CMCSA
$23.82+0.00%
Mkt Cap $85.1BWhat If You Invested in SPOT?
If you invested $1,000 in SPOT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,335
Total Return+233.5%
CAGR~+16.2% / yr
Profit+$2,335
Based on Apr 3, 2018 · $149.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Spotify Technology S.A.（SPOT）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $496.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPOT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPOT 历史股价FMP 日线复权 OHLCV