NYSE, SPOT End of Day and Historical Stock Data [Spotify Technology S.A.]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, SPOT:

27 Aug 2025

LAST: 693.0	CHANGE: 3.48	OPEN: 694.1	HIGH: 699.4	ASK: 0.0	VOLUME: 901.8K
LAST: 693.0	CHG(%): 0.50	PREV: 696.5	LOW: 686.9	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	694.1	699.4	686.9	693.0	901.8K
26 Aug 25	694.8	698.3	680.7	696.5	1.73M
25 Aug 25	699.1	714.8	694.1	694.8	1.27M
22 Aug 25	690.0	701.1	685.1	693.0	937.1K
21 Aug 25	703.8	704.0	680.0	689.5	1.61M
20 Aug 25	715.5	718.7	688.5	703.8	1.57M
19 Aug 25	725.0	736.7	719.2	719.4	1.57M
18 Aug 25	734.0	743.8	723.0	728.1	1.48M
15 Aug 25	725.0	748.3	721.0	732.8	3.01M
14 Aug 25	693.7	707.2	687.0	698.5	1.42M

COMPANY PROFILE

Name:
About:	Spotify Technology S.A., together with its subsidiaries, provides audio streaming subscription services worldwide. It operates through two segments, Premium and Ad-Supported. The Premium segment offers unlimited online and offline streaming access to its catalog of music and podcasts without commercial breaks to its subscribers. This segment sells directly to the end users. The Ad-Supported segment provides on-demand online access to its catalog of music and unlimited online access to the catalog of podcasts to its users on their computers, tablets, and compatible mobile devices. The company also offers sales, distribution and marketing, contract research and development, and customer and other support services. Spotify Technology S.A. was incorporated in 2006 and is based in Luxembourg City, Luxembourg.
Address:	33 Boulevard Prince Henri, Luxembourg City, Luxembourg, 1724
Website:	https://www.spotify.com
CUSIP:	L8681T102
CIK:	0001639920
ISIN:	LU1778762911
FIGI:	BBG003T4VFC2

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	154.00
PtB:	18.47
PtS:	8.58
EBITDA:	1.926B
Shares:	205.78M
Market Cap:	142.602B

TECHNICAL INDICATORS

MA5:	693.34
MA10:	704.92
MA20:	687.08
MA50:	702.23
MA100:	669.11
MA200:	597.67
STO9:	5.98
STO14:	6.37
RSI14:	52.35
WPR14:	-91.37
MTM14:	-12.90
ROC14:	-0.02
ATR:	22.38
Week High:	718.65
Week Low:	679.99
Month High:	748.30
Month Low:	615.63
Year High:	785.00
Year Low:	319.07
Volatility:	53.40