Spotify Technology S.A. (SPOT) stock
SPOTNYSERadio Broadcasting StationsFiscal year ends December 31
$593.44+36.20 (+6.50%)
Close on Oct 30, 2026Market cap $122.15BP/E 50.4Yield –
Price history
Spotify Technology share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$593.44
+6.50% on the day
52-week range
$405.00 – $670.42
-11.5% from the high
Change over 52 weeks
-9.6%
From $656.68 on Oct 30, 2025
Average volume
1.71M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $575.00 | $595.36 | $570.03 | $593.44 | +6.50% | 3,233,701 |
| Oct 29, 2026 | $543.57 | $559.01 | $538.42 | $557.24 | +3.50% | 1,167,104 |
| Oct 28, 2026 | $546.52 | $555.96 | $536.75 | $538.40 | -3.07% | 1,493,812 |
| Oct 27, 2026 | $569.58 | $569.58 | $552.38 | $555.45 | -2.95% | 1,539,112 |
| Oct 26, 2026 | $580.22 | $583.76 | $565.67 | $572.36 | -2.03% | 1,928,280 |
| Oct 23, 2026 | $582.78 | $593.80 | $571.94 | $584.22 | +0.10% | 2,478,766 |
| Oct 22, 2026 | $561.29 | $588.88 | $555.32 | $583.66 | +11.10% | 4,736,332 |
| Oct 21, 2026 | $510.00 | $531.00 | $508.01 | $525.34 | -0.14% | 2,135,104 |
| Oct 20, 2026 | $523.00 | $536.74 | $521.06 | $526.08 | +1.41% | 1,723,949 |
| Oct 19, 2026 | $524.13 | $528.52 | $511.17 | $518.76 | -2.21% | 1,640,029 |
| Oct 16, 2026 | $536.98 | $536.98 | $521.84 | $530.46 | -0.55% | 1,737,950 |
| Oct 15, 2026 | $518.70 | $533.84 | $513.65 | $533.37 | +1.80% | 1,614,325 |
| Oct 14, 2026 | $533.23 | $534.62 | $513.26 | $523.96 | -0.66% | 1,448,109 |
| Oct 13, 2026 | $529.61 | $537.90 | $524.88 | $527.45 | -0.26% | 1,252,495 |
| Oct 12, 2026 | $530.00 | $535.00 | $525.20 | $528.80 | -0.06% | 1,029,008 |
| Oct 9, 2026 | $530.00 | $540.82 | $522.94 | $529.14 | +0.52% | 1,320,643 |
| Oct 8, 2026 | $514.25 | $528.39 | $512.79 | $526.42 | +2.63% | 1,656,533 |
| Oct 7, 2026 | $487.55 | $518.11 | $485.06 | $512.92 | +5.08% | 2,001,818 |
| Oct 6, 2026 | $481.01 | $492.07 | $478.00 | $488.13 | +1.05% | 1,133,540 |
| Oct 5, 2026 | $473.01 | $484.20 | $470.25 | $483.05 | +2.15% | 1,234,066 |
| Oct 2, 2026 | $491.20 | $492.51 | $470.51 | $472.89 | -3.77% | 1,900,540 |
| Oct 1, 2026 | $488.03 | $496.33 | $484.88 | $491.40 | +0.82% | 1,314,652 |
| Sep 30, 2026 | $491.40 | $497.00 | $486.64 | $487.38 | -1.27% | 1,317,920 |
| Sep 29, 2026 | $499.74 | $501.00 | $488.52 | $493.66 | -0.77% | 1,513,335 |
| Sep 28, 2026 | $507.03 | $507.03 | $497.00 | $497.51 | -2.45% | 1,256,361 |
| Sep 25, 2026 | $509.75 | $514.60 | $506.00 | $510.01 | -0.27% | 840,640 |
| Sep 24, 2026 | $504.99 | $512.46 | $503.17 | $511.38 | +0.19% | 1,222,249 |
| Sep 23, 2026 | $501.25 | $513.30 | $488.97 | $510.40 | +1.82% | 1,822,676 |
| Sep 22, 2026 | $520.39 | $523.05 | $495.59 | $501.30 | -2.99% | 1,964,713 |
| Sep 21, 2026 | $508.90 | $520.49 | $503.44 | $516.77 | +1.44% | 1,520,288 |
| Sep 18, 2026 | $527.43 | $527.57 | $508.50 | $509.45 | -3.67% | 1,740,772 |
| Sep 17, 2026 | $550.57 | $553.77 | $528.71 | $528.84 | -3.40% | 1,284,097 |
| Sep 16, 2026 | $559.90 | $564.89 | $546.01 | $547.43 | -1.94% | 1,546,825 |
| Sep 15, 2026 | $548.96 | $561.82 | $548.51 | $558.26 | +0.35% | 1,490,051 |
| Sep 14, 2026 | $540.46 | $560.99 | $535.19 | $556.31 | +5.81% | 1,726,488 |
| Sep 11, 2026 | $527.52 | $531.32 | $523.10 | $525.75 | +0.77% | 1,018,245 |
| Sep 10, 2026 | $512.51 | $530.37 | $507.83 | $521.73 | -0.24% | 1,268,840 |
| Sep 9, 2026 | $526.69 | $533.80 | $521.58 | $523.00 | -1.07% | 1,454,610 |
| Sep 8, 2026 | $536.79 | $538.87 | $526.36 | $528.64 | -2.54% | 1,477,873 |
| Sep 4, 2026 | $556.49 | $563.65 | $540.81 | $542.43 | -3.16% | 1,370,473 |
| Sep 3, 2026 | $565.00 | $576.00 | $558.05 | $560.11 | +0.13% | 1,609,549 |
| Sep 2, 2026 | $542.27 | $564.82 | $540.98 | $559.36 | +2.80% | 1,364,413 |
| Sep 1, 2026 | $540.00 | $553.00 | $538.28 | $544.15 | +0.10% | 1,260,368 |
| Aug 31, 2026 | $546.88 | $554.15 | $540.42 | $543.62 | -0.71% | 1,729,632 |
| Aug 28, 2026 | $532.41 | $553.29 | $530.00 | $547.51 | +3.84% | 1,386,990 |
| Aug 27, 2026 | $540.33 | $545.13 | $523.23 | $527.25 | -4.14% | 1,759,669 |
| Aug 26, 2026 | $550.00 | $554.97 | $543.20 | $550.03 | -0.46% | 1,250,351 |
| Aug 25, 2026 | $532.62 | $554.25 | $532.00 | $552.57 | +2.74% | 1,281,036 |
| Aug 24, 2026 | $528.84 | $539.94 | $527.58 | $537.84 | +0.77% | 1,351,205 |
| Aug 21, 2026 | $533.22 | $540.22 | $524.08 | $533.72 | +0.11% | 1,502,502 |
| Aug 20, 2026 | $537.00 | $544.89 | $530.10 | $533.13 | -0.04% | 2,284,002 |
| Aug 19, 2026 | $522.00 | $541.87 | $520.90 | $533.37 | +3.31% | 2,467,920 |
| Aug 18, 2026 | $499.31 | $526.39 | $499.31 | $516.28 | +4.83% | 2,443,447 |
| Aug 17, 2026 | $511.92 | $515.74 | $490.53 | $492.47 | -3.97% | 1,813,708 |
| Aug 14, 2026 | $506.20 | $521.78 | $503.50 | $512.82 | +2.93% | 1,366,814 |
| Aug 13, 2026 | $485.92 | $499.52 | $483.46 | $498.24 | +1.76% | 1,091,885 |
| Aug 12, 2026 | $495.59 | $501.86 | $483.28 | $489.60 | -2.28% | 1,569,707 |
| Aug 11, 2026 | $510.34 | $515.70 | $497.00 | $501.00 | -2.11% | 1,715,097 |
| Aug 10, 2026 | $487.62 | $516.94 | $486.05 | $511.82 | +4.85% | 2,132,974 |
| Aug 7, 2026 | $476.94 | $494.26 | $475.52 | $488.14 | +2.75% | 1,861,656 |
| Aug 6, 2026 | $481.25 | $494.56 | $471.28 | $475.07 | -1.48% | 1,629,209 |
| Aug 5, 2026 | $488.57 | $508.00 | $482.17 | $482.23 | +0.85% | 2,639,732 |
| Aug 4, 2026 | $466.95 | $505.32 | $462.00 | $478.17 | -1.68% | 4,857,530 |
| Aug 3, 2026 | $507.44 | $512.31 | $483.49 | $486.33 | -2.72% | 3,329,013 |
| Jul 31, 2026 | $507.91 | $520.00 | $499.24 | $499.94 | -4.34% | 2,296,643 |
| Jul 30, 2026 | $509.07 | $522.91 | $505.76 | $522.61 | -0.27% | 2,177,313 |
| Jul 29, 2026 | $510.00 | $528.09 | $507.77 | $524.01 | +2.43% | 2,362,016 |
| Jul 28, 2026 | $495.69 | $513.98 | $494.55 | $511.56 | +3.40% | 2,097,109 |
| Jul 27, 2026 | $485.45 | $498.82 | $480.69 | $494.72 | +2.50% | 1,392,994 |
| Jul 24, 2026 | $475.00 | $487.56 | $471.49 | $482.66 | +2.91% | 1,172,800 |
| Jul 23, 2026 | $472.13 | $475.50 | $461.52 | $468.99 | -1.09% | 1,440,381 |
| Jul 22, 2026 | $490.00 | $493.21 | $474.16 | $474.16 | -3.87% | 1,393,361 |
| Jul 21, 2026 | $490.00 | $495.96 | $486.01 | $493.23 | +0.18% | 2,835,865 |
| Jul 20, 2026 | $484.65 | $496.19 | $480.47 | $492.32 | +2.97% | 1,475,704 |
| Jul 17, 2026 | $461.16 | $479.43 | $456.00 | $478.14 | +0.43% | 1,740,968 |
| Jul 16, 2026 | $490.23 | $490.99 | $472.41 | $476.08 | -1.92% | 1,346,492 |
| Jul 15, 2026 | $485.73 | $492.33 | $480.97 | $485.38 | +0.90% | 1,095,863 |
| Jul 14, 2026 | $474.75 | $486.63 | $472.54 | $481.06 | +0.25% | 1,148,896 |
| Jul 13, 2026 | $486.97 | $491.99 | $476.74 | $479.84 | +0.01% | 953,035 |
| Jul 10, 2026 | $486.00 | $493.39 | $476.71 | $479.77 | -1.26% | 934,911 |
| Jul 9, 2026 | $470.00 | $486.28 | $462.03 | $485.88 | +0.14% | 1,776,265 |
| Jul 8, 2026 | $487.41 | $491.02 | $482.15 | $485.22 | -1.77% | 1,688,126 |
| Jul 7, 2026 | $495.00 | $495.76 | $486.05 | $493.95 | +2.26% | 2,067,592 |
| Jul 6, 2026 | $480.06 | $486.00 | $474.48 | $483.01 | -0.61% | 1,451,081 |
| Jul 2, 2026 | $472.00 | $489.94 | $467.54 | $485.97 | +2.86% | 1,724,610 |
| Jul 1, 2026 | $468.34 | $480.92 | $462.99 | $472.48 | +2.91% | 1,641,897 |
| Jun 30, 2026 | $455.00 | $466.50 | $452.21 | $459.13 | -0.68% | 1,634,304 |
| Jun 29, 2026 | $465.79 | $475.64 | $460.54 | $462.29 | +0.49% | 1,455,533 |
| Jun 26, 2026 | $441.41 | $467.08 | $438.70 | $460.02 | +4.26% | 2,309,269 |
| Jun 25, 2026 | $451.77 | $454.00 | $440.41 | $441.21 | -3.03% | 1,452,407 |
| Jun 24, 2026 | $452.70 | $463.57 | $449.04 | $455.01 | -0.11% | 2,122,681 |
| Jun 23, 2026 | $462.52 | $469.65 | $454.58 | $455.50 | -0.84% | 1,847,494 |
| Jun 22, 2026 | $462.50 | $467.74 | $447.11 | $459.34 | -1.87% | 2,279,046 |
| Jun 18, 2026 | $451.66 | $472.72 | $450.58 | $468.08 | +2.74% | 2,460,578 |
| Jun 17, 2026 | $466.90 | $467.50 | $452.64 | $455.60 | -3.02% | 2,068,846 |
| Jun 16, 2026 | $477.70 | $481.02 | $462.19 | $469.81 | -2.09% | 1,572,899 |
| Jun 15, 2026 | $479.62 | $490.27 | $475.00 | $479.85 | -0.45% | 1,775,938 |
| Jun 12, 2026 | $484.08 | $489.10 | $470.92 | $482.00 | -0.82% | 1,944,143 |
| Jun 11, 2026 | $500.45 | $500.45 | $483.50 | $486.00 | -3.40% | 1,861,545 |
| Jun 10, 2026 | $490.86 | $513.00 | $487.20 | $503.10 | +1.39% | 2,533,386 |
| Jun 9, 2026 | $495.86 | $506.55 | $488.55 | $496.22 | -1.37% | 1,635,221 |
| Jun 8, 2026 | $496.46 | $515.20 | $493.75 | $503.13 | +1.24% | 1,866,282 |
| Jun 5, 2026 | $500.97 | $501.15 | $485.01 | $496.95 | +0.68% | 1,784,283 |
| Jun 4, 2026 | $494.49 | $507.26 | $489.41 | $493.58 | +1.24% | 1,320,102 |
| Jun 3, 2026 | $501.50 | $503.44 | $481.09 | $487.54 | -2.78% | 2,013,634 |
| Jun 2, 2026 | $502.28 | $506.71 | $491.00 | $501.50 | -1.23% | 1,426,834 |
| Jun 1, 2026 | $509.06 | $513.40 | $494.80 | $507.76 | +2.03% | 1,653,593 |
| May 29, 2026 | $515.00 | $519.67 | $495.40 | $497.68 | -3.68% | 3,399,679 |
| May 28, 2026 | $512.00 | $527.74 | $512.00 | $516.71 | +0.76% | 1,884,542 |
| May 27, 2026 | $528.32 | $530.13 | $512.17 | $512.83 | -3.19% | 1,864,223 |
| May 26, 2026 | $519.86 | $534.00 | $519.58 | $529.71 | +1.89% | 2,630,137 |
| May 22, 2026 | $505.30 | $534.00 | $505.30 | $519.86 | +6.11% | 5,287,298 |
| May 21, 2026 | $430.99 | $510.66 | $422.61 | $489.93 | +13.06% | 7,301,866 |
| May 20, 2026 | $438.48 | $439.77 | $430.48 | $433.32 | -1.87% | 1,652,868 |
| May 19, 2026 | $443.01 | $449.64 | $435.04 | $441.59 | -0.77% | 1,890,682 |
| May 18, 2026 | $434.00 | $454.28 | $431.99 | $445.01 | +1.85% | 1,892,320 |
| May 15, 2026 | $439.03 | $446.71 | $432.32 | $436.94 | +1.02% | 2,063,564 |
| May 14, 2026 | $433.12 | $440.87 | $425.02 | $432.54 | +0.38% | 1,259,260 |
| May 13, 2026 | $432.89 | $437.65 | $423.68 | $430.90 | -0.43% | 1,972,942 |
| May 12, 2026 | $422.55 | $441.00 | $420.65 | $432.75 | +3.16% | 1,645,952 |
| May 11, 2026 | $415.01 | $428.00 | $412.99 | $419.50 | +0.40% | 1,965,720 |
| May 8, 2026 | $426.16 | $427.48 | $416.26 | $417.83 | -2.25% | 1,803,974 |
| May 7, 2026 | $427.82 | $437.62 | $426.32 | $427.43 | +0.51% | 2,464,366 |
| May 6, 2026 | $418.54 | $426.71 | $411.24 | $425.25 | +1.36% | 3,323,064 |
| May 5, 2026 | $438.00 | $438.48 | $413.89 | $419.53 | -4.27% | 3,825,638 |
| May 4, 2026 | $437.75 | $444.18 | $433.58 | $438.26 | -0.74% | 1,602,774 |
| May 1, 2026 | $450.79 | $453.48 | $436.58 | $441.51 | -1.13% | 1,438,396 |
| Apr 30, 2026 | $436.69 | $448.59 | $433.00 | $446.55 | +0.67% | 2,166,063 |
| Apr 29, 2026 | $434.15 | $451.00 | $430.84 | $443.57 | +2.16% | 3,583,365 |
| Apr 28, 2026 | $445.00 | $448.80 | $420.53 | $434.20 | -12.43% | 9,431,045 |
| Apr 27, 2026 | $508.84 | $518.05 | $488.81 | $495.82 | -4.28% | 2,782,924 |
| Apr 24, 2026 | $513.00 | $521.00 | $506.55 | $518.00 | +0.40% | 1,566,221 |
| Apr 23, 2026 | $523.00 | $523.00 | $502.77 | $515.94 | -1.33% | 1,628,649 |
| Apr 22, 2026 | $523.25 | $527.00 | $508.00 | $522.88 | +0.08% | 1,497,824 |
| Apr 21, 2026 | $540.00 | $541.99 | $521.91 | $522.44 | -2.67% | 1,637,750 |
| Apr 20, 2026 | $535.10 | $539.95 | $528.66 | $536.76 | +0.03% | 980,117 |
| Apr 17, 2026 | $532.13 | $539.41 | $522.57 | $536.61 | +0.97% | 1,399,608 |
| Apr 16, 2026 | $537.79 | $543.69 | $529.15 | $531.45 | +0.05% | 1,578,469 |
| Apr 15, 2026 | $516.90 | $537.80 | $514.00 | $531.17 | +3.87% | 2,068,832 |
| Apr 14, 2026 | $508.63 | $517.77 | $505.56 | $511.36 | +1.44% | 1,085,111 |
| Apr 13, 2026 | $478.36 | $504.45 | $476.02 | $504.10 | +5.91% | 1,844,988 |
| Apr 10, 2026 | $490.22 | $497.90 | $468.40 | $475.99 | -2.18% | 1,577,401 |
| Apr 9, 2026 | $489.57 | $491.94 | $477.33 | $486.62 | +0.71% | 1,706,552 |
| Apr 8, 2026 | $494.00 | $497.88 | $480.01 | $483.17 | -0.00% | 1,311,709 |
| Apr 7, 2026 | $482.79 | $488.87 | $476.23 | $483.18 | -0.27% | 947,012 |
| Apr 6, 2026 | $483.68 | $488.95 | $478.00 | $484.48 | -0.92% | 1,458,059 |
| Apr 2, 2026 | $462.33 | $491.17 | $462.22 | $488.97 | +4.03% | 1,550,485 |
| Apr 1, 2026 | $484.11 | $485.15 | $464.54 | $470.01 | -3.07% | 1,767,595 |
| Mar 31, 2026 | $476.07 | $489.00 | $475.25 | $484.91 | +2.09% | 1,150,809 |
| Mar 30, 2026 | $472.02 | $480.65 | $466.27 | $475.00 | +0.53% | 1,302,347 |
| Mar 27, 2026 | $468.00 | $478.51 | $464.39 | $472.48 | -1.19% | 1,023,787 |
| Mar 26, 2026 | $468.39 | $485.50 | $466.10 | $478.18 | +1.05% | 1,294,574 |
| Mar 25, 2026 | $488.08 | $492.80 | $468.07 | $473.21 | -2.40% | 1,711,996 |
| Mar 24, 2026 | $487.04 | $497.13 | $472.71 | $484.85 | -1.53% | 1,683,580 |
| Mar 23, 2026 | $480.50 | $494.78 | $480.50 | $492.39 | +3.76% | 1,871,039 |
| Mar 20, 2026 | $479.38 | $485.79 | $468.79 | $474.54 | -1.65% | 2,694,852 |
| Mar 19, 2026 | $510.52 | $513.09 | $481.32 | $482.52 | -6.62% | 2,722,878 |
| Mar 18, 2026 | $522.23 | $527.42 | $513.63 | $516.72 | -1.62% | 1,203,155 |
| Mar 17, 2026 | $527.30 | $542.00 | $521.50 | $525.23 | +0.23% | 1,272,911 |
| Mar 16, 2026 | $512.93 | $527.66 | $512.37 | $524.00 | +1.54% | 1,061,173 |
| Mar 13, 2026 | $511.68 | $519.55 | $506.35 | $516.06 | +1.27% | 1,164,985 |
| Mar 12, 2026 | $521.00 | $528.00 | $508.00 | $509.59 | -0.93% | 1,869,057 |
| Mar 11, 2026 | $532.81 | $536.99 | $513.82 | $514.37 | -3.00% | 1,911,368 |
| Mar 10, 2026 | $547.07 | $547.07 | $528.66 | $530.26 | -2.68% | 1,971,492 |
| Mar 9, 2026 | $552.87 | $570.64 | $544.30 | $544.88 | -3.59% | 3,045,251 |
| Mar 6, 2026 | $552.00 | $568.40 | $545.00 | $565.19 | +2.37% | 2,665,614 |
| Mar 5, 2026 | $537.50 | $554.44 | $533.11 | $552.12 | +3.38% | 3,140,844 |
| Mar 4, 2026 | $522.98 | $543.41 | $521.09 | $534.09 | +2.72% | 3,473,060 |
| Mar 3, 2026 | $495.75 | $529.42 | $492.00 | $519.96 | +2.50% | 2,759,063 |
| Mar 2, 2026 | $505.35 | $517.09 | $498.90 | $507.28 | -1.49% | 1,881,063 |
| Feb 27, 2026 | $490.89 | $515.98 | $490.89 | $514.94 | +3.89% | 3,986,082 |
| Feb 26, 2026 | $469.00 | $498.99 | $464.05 | $495.65 | +6.99% | 3,462,823 |
| Feb 25, 2026 | $460.32 | $470.05 | $453.68 | $463.28 | -0.51% | 2,399,688 |
| Feb 24, 2026 | $462.50 | $481.83 | $454.00 | $465.66 | -0.46% | 2,741,643 |
| Feb 23, 2026 | $483.78 | $487.32 | $466.20 | $467.83 | -4.64% | 2,051,590 |
| Feb 20, 2026 | $485.33 | $497.52 | $481.67 | $490.60 | +1.09% | 2,124,258 |
| Feb 19, 2026 | $481.21 | $492.65 | $481.09 | $485.29 | +1.61% | 2,499,294 |
| Feb 18, 2026 | $469.33 | $487.23 | $460.00 | $477.58 | +3.19% | 3,906,506 |
| Feb 17, 2026 | $461.95 | $472.90 | $455.34 | $462.82 | +0.98% | 3,247,630 |
| Feb 13, 2026 | $448.51 | $462.00 | $443.29 | $458.34 | +2.82% | 3,681,914 |
| Feb 12, 2026 | $479.18 | $481.46 | $438.00 | $445.79 | -8.49% | 6,899,721 |
| Feb 11, 2026 | $489.74 | $504.83 | $480.29 | $487.17 | +2.34% | 5,389,219 |
| Feb 10, 2026 | $462.78 | $495.94 | $462.78 | $476.02 | +14.75% | 10,859,500 |
| Feb 9, 2026 | $430.82 | $431.99 | $410.21 | $414.84 | -1.84% | 4,726,404 |
| Feb 6, 2026 | $423.83 | $426.62 | $408.11 | $422.61 | +2.39% | 5,534,276 |
| Feb 5, 2026 | $436.88 | $440.00 | $405.00 | $412.75 | -6.31% | 6,747,412 |
| Feb 4, 2026 | $465.00 | $466.34 | $438.71 | $440.53 | -7.06% | 6,821,945 |
| Feb 3, 2026 | $504.75 | $507.45 | $464.24 | $473.99 | -6.80% | 4,589,984 |
| Feb 2, 2026 | $497.02 | $512.28 | $495.53 | $508.58 | +1.64% | 2,018,713 |
| Jan 30, 2026 | $509.68 | $515.12 | $498.12 | $500.35 | -0.71% | 1,730,165 |
| Jan 29, 2026 | $502.68 | $505.97 | $493.31 | $503.92 | -0.94% | 1,997,226 |
| Jan 28, 2026 | $512.34 | $519.02 | $507.13 | $508.70 | -0.59% | 1,788,238 |
| Jan 27, 2026 | $512.49 | $518.48 | $510.11 | $511.70 | -0.18% | 1,680,591 |
| Jan 26, 2026 | $516.02 | $520.00 | $511.70 | $512.60 | -0.12% | 1,973,847 |
| Jan 23, 2026 | $510.63 | $516.98 | $505.90 | $513.21 | +2.92% | 2,900,752 |
| Jan 22, 2026 | $505.50 | $506.26 | $491.30 | $498.64 | -0.71% | 2,546,456 |
| Jan 21, 2026 | $509.00 | $512.31 | $495.82 | $502.19 | -1.79% | 3,528,197 |
| Jan 20, 2026 | $504.26 | $514.98 | $503.54 | $511.33 | +1.35% | 2,773,733 |
| Jan 16, 2026 | $508.00 | $511.13 | $500.82 | $504.50 | -0.70% | 3,711,943 |
| Jan 15, 2026 | $542.35 | $548.55 | $505.43 | $508.04 | -3.95% | 5,377,893 |
| Jan 14, 2026 | $537.00 | $540.00 | $516.00 | $528.92 | -1.07% | 2,354,195 |
| Jan 13, 2026 | $536.71 | $540.00 | $527.17 | $534.64 | +0.88% | 3,131,136 |
| Jan 12, 2026 | $539.46 | $541.00 | $529.60 | $530.00 | -1.74% | 2,144,333 |
| Jan 9, 2026 | $553.58 | $554.35 | $536.13 | $539.37 | -2.58% | 3,600,749 |
| Jan 8, 2026 | $567.50 | $567.50 | $544.07 | $553.68 | -2.80% | 2,781,694 |
| Jan 7, 2026 | $570.00 | $580.20 | $566.00 | $569.62 | -0.32% | 1,292,217 |
| Jan 6, 2026 | $595.38 | $596.16 | $570.76 | $571.43 | -3.70% | 1,989,761 |
| Jan 5, 2026 | $582.25 | $609.20 | $579.87 | $593.39 | +3.20% | 2,703,545 |
| Jan 2, 2026 | $585.88 | $585.88 | $570.80 | $575.00 | -0.98% | 1,515,175 |
| Dec 31, 2025 | $574.69 | $582.79 | $573.55 | $580.71 | +0.70% | 720,202 |
| Dec 30, 2025 | $577.35 | $584.98 | $575.77 | $576.68 | -0.78% | 781,033 |
| Dec 29, 2025 | $583.88 | $586.53 | $577.30 | $581.19 | -0.54% | 1,322,375 |
| Dec 26, 2025 | $585.07 | $588.52 | $580.02 | $584.35 | -0.38% | 565,251 |
| Dec 24, 2025 | $576.59 | $587.91 | $576.31 | $586.57 | +1.24% | 665,166 |
| Dec 23, 2025 | $580.55 | $581.81 | $578.00 | $579.39 | +0.10% | 670,215 |
| Dec 22, 2025 | $580.00 | $585.00 | $576.59 | $578.80 | -0.58% | 1,285,106 |
| Dec 19, 2025 | $571.19 | $587.93 | $568.00 | $582.16 | +3.25% | 1,966,497 |
| Dec 18, 2025 | $569.75 | $576.70 | $562.72 | $563.82 | -0.43% | 1,368,556 |
| Dec 17, 2025 | $580.00 | $588.00 | $562.28 | $566.23 | -2.22% | 1,935,945 |
| Dec 16, 2025 | $575.00 | $582.50 | $563.30 | $579.07 | +0.33% | 1,593,658 |
| Dec 15, 2025 | $595.75 | $596.99 | $573.08 | $577.15 | -3.45% | 1,775,213 |
| Dec 12, 2025 | $598.90 | $606.49 | $597.05 | $597.80 | -0.18% | 1,570,412 |
| Dec 11, 2025 | $606.80 | $619.96 | $598.08 | $598.87 | -1.73% | 1,754,495 |
| Dec 10, 2025 | $590.00 | $609.59 | $584.99 | $609.41 | +3.35% | 2,953,683 |
| Dec 9, 2025 | $577.00 | $596.21 | $574.00 | $589.67 | +3.03% | 3,067,469 |
| Dec 8, 2025 | $566.00 | $572.57 | $548.73 | $572.35 | +1.31% | 2,698,843 |
| Dec 5, 2025 | $562.99 | $576.79 | $559.78 | $564.93 | +0.71% | 1,883,514 |
| Dec 4, 2025 | $557.22 | $561.08 | $550.12 | $560.97 | +0.68% | 2,293,998 |
| Dec 3, 2025 | $572.91 | $575.00 | $554.24 | $557.17 | -3.40% | 2,883,775 |
| Dec 2, 2025 | $580.19 | $582.00 | $573.43 | $576.79 | -0.36% | 1,855,597 |
| Dec 1, 2025 | $594.16 | $595.43 | $576.77 | $578.89 | -3.34% | 2,278,863 |
| Nov 28, 2025 | $596.62 | $603.19 | $591.17 | $598.87 | +1.04% | 810,570 |
| Nov 26, 2025 | $590.00 | $601.02 | $587.96 | $592.69 | +1.23% | 1,916,806 |
| Nov 25, 2025 | $596.68 | $602.37 | $577.78 | $585.47 | +0.08% | 2,683,443 |
| Nov 24, 2025 | $582.61 | $586.17 | $567.53 | $584.98 | +0.23% | 4,137,584 |
| Nov 21, 2025 | $585.00 | $592.81 | $581.45 | $583.61 | -0.95% | 2,035,442 |
| Nov 20, 2025 | $619.65 | $622.75 | $587.07 | $589.23 | -4.74% | 2,498,922 |
| Nov 19, 2025 | $636.00 | $639.11 | $617.02 | $618.53 | -2.82% | 958,931 |
| Nov 18, 2025 | $634.23 | $641.66 | $625.63 | $636.45 | -0.65% | 982,816 |
| Nov 17, 2025 | $633.26 | $644.57 | $629.00 | $640.62 | +0.77% | 1,343,065 |
| Nov 14, 2025 | $637.79 | $654.68 | $633.11 | $635.75 | -1.48% | 1,440,764 |
| Nov 13, 2025 | $651.01 | $668.50 | $637.50 | $645.33 | -0.39% | 2,067,328 |
| Nov 12, 2025 | $641.11 | $654.60 | $631.10 | $647.87 | +1.30% | 1,327,859 |
| Nov 11, 2025 | $620.56 | $641.62 | $620.48 | $639.58 | +2.67% | 1,217,577 |
| Nov 10, 2025 | $620.00 | $626.66 | $614.79 | $622.93 | +0.98% | 1,658,716 |
| Nov 7, 2025 | $610.46 | $620.65 | $606.21 | $616.91 | -0.21% | 1,845,524 |
| Nov 6, 2025 | $620.00 | $629.80 | $611.68 | $618.20 | -0.29% | 1,839,856 |
| Nov 5, 2025 | $626.00 | $650.74 | $617.00 | $620.00 | -1.52% | 2,131,380 |
| Nov 4, 2025 | $625.18 | $650.58 | $603.15 | $629.60 | -2.25% | 4,318,433 |
| Nov 3, 2025 | $653.15 | $661.69 | $640.56 | $644.09 | -1.71% | 3,972,503 |
| Oct 31, 2025 | $661.88 | $668.17 | $654.84 | $655.32 | -0.21% | 1,609,875 |
| Oct 30, 2025 | $661.99 | $670.42 | $651.56 | $656.68 | -1.35% | 1,165,688 |
| Oct 29, 2025 | $651.43 | $673.16 | $650.94 | $665.67 | +1.87% | 1,590,806 |
| Oct 28, 2025 | $660.93 | $669.70 | $653.18 | $653.43 | -0.66% | 1,600,592 |
| Oct 27, 2025 | $648.44 | $661.54 | $640.40 | $657.80 | +1.86% | 2,317,360 |
| Oct 24, 2025 | $676.20 | $676.67 | $644.83 | $645.78 | -4.17% | 2,131,497 |
| Oct 23, 2025 | $680.00 | $683.96 | $668.01 | $673.86 | -0.26% | 1,294,668 |
| Oct 22, 2025 | $680.00 | $686.68 | $656.51 | $675.62 | -1.97% | 1,683,059 |
| Oct 21, 2025 | $685.00 | $696.95 | $682.47 | $689.21 | +2.03% | 1,540,888 |
| Oct 20, 2025 | $670.13 | $682.25 | $667.50 | $675.53 | – | 1,077,499 |
Seasonality
SPOT return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.0% | 1.7% | -3.3% | -0.8% | 5.9% | 9.4% | 1.2% | 2.1% | -6.5% | 6.3% | 2.5% | -1.8% |
| Months up | 5 of 8 | 5 of 8 | 2 of 8 | 3 of 8 | 6 of 9 | 7 of 9 | 5 of 9 | 6 of 9 | 3 of 9 | 5 of 9 | 3 of 8 | 3 of 8 |
| 2026 | -13.8% | 2.9% | -5.8% | -7.9% | 11.5% | -7.7% | 8.9% | 8.7% | -10.3% | 21.8% | ||
| 2025 | 22.6% | 10.8% | -9.5% | 11.6% | 8.3% | 15.4% | -18.3% | 8.8% | 2.4% | -6.1% | -8.6% | -3.0% |
| 2024 | 14.6% | 19.1% | 2.9% | 6.3% | 5.8% | 5.7% | 9.6% | -0.3% | 7.5% | 4.5% | 23.9% | -6.2% |
| 2023 | 42.8% | 3.2% | 14.9% | -0.0% | 11.5% | 7.8% | -6.9% | 3.1% | 0.4% | 6.5% | 12.4% | 1.5% |
| 2022 | -16.1% | -20.4% | -3.3% | -32.7% | 10.9% | -16.8% | 20.5% | -4.3% | -20.2% | -6.6% | -1.4% | -0.6% |
| 2021 | 0.1% | -2.4% | -12.8% | -5.9% | -4.2% | 14.1% | -17.0% | 2.5% | -3.8% | 28.4% | -17.6% | -1.9% |
| 2020 | -5.5% | -3.0% | -11.4% | 24.8% | 19.4% | 42.7% | -0.1% | 9.4% | -14.0% | -1.1% | 21.5% | 8.0% |
| 2019 | 19.3% | 3.5% | -1.0% | -2.2% | -7.5% | 16.4% | 6.0% | -12.9% | -15.5% | 26.6% | -1.2% | 4.9% |
| 2018 | -2.4% | 6.7% | 8.7% | 3.7% | -4.6% | -17.2% | -8.9% | -16.8% |