Spotify Technology S.A. (NY: SPOT )

385.10 -8.92 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 214.01 219.52 213.31 215.35 1,191,566 -2.27(-1.04%)
Jan 30, 2024 222.30 224.00 217.46 217.62 1,795,630 -0.99(-0.45%)
Jan 29, 2024 216.00 219.20 214.80 218.61 1,286,718 +4.32(+2.02%)
Jan 26, 2024 213.06 215.07 211.77 214.29 1,545,406 +0.11(+0.05%)
Jan 25, 2024 211.43 214.19 210.34 214.18 1,216,693 +3.04(+1.44%)
Jan 24, 2024 213.00 215.32 209.18 211.14 1,896,792 +4.43(+2.14%)
Jan 23, 2024 205.32 207.49 204.57 206.71 1,150,484 +1.04(+0.51%)
Jan 22, 2024 206.00 208.38 204.22 205.67 1,167,636 +0.96(+0.47%)
Jan 19, 2024 205.93 206.45 202.30 204.71 1,323,747 -0.11(-0.05%)
Jan 18, 2024 200.81 209.88 200.81 204.82 2,473,680 +6.14(+3.09%)
Jan 17, 2024 196.64 199.79 191.88 198.68 3,334,032 -4.67(-2.30%)
Jan 16, 2024 201.16 203.75 198.01 203.35 2,140,533 +0.32(+0.16%)
Jan 12, 2024 200.95 204.03 198.45 203.03 1,928,777 +2.21(+1.10%)
Jan 11, 2024 198.27 200.94 194.66 200.82 2,040,596 +4.03(+2.05%)
Jan 10, 2024 193.25 199.64 193.25 196.79 1,860,617 +3.77(+1.95%)
Jan 09, 2024 196.98 198.24 192.35 193.02 1,130,069 -4.23(-2.14%)
Jan 08, 2024 195.20 197.75 193.32 197.25 1,544,269 +3.73(+1.93%)
Jan 05, 2024 192.62 195.08 192.24 193.52 1,395,725 +0.94(+0.49%)
Jan 04, 2024 190.00 195.52 187.45 192.58 2,576,328 +4.64(+2.47%)
Jan 03, 2024 187.34 189.49 185.71 187.94 977,274 -0.86(-0.46%)
Jan 02, 2024 188.05 190.28 185.37 188.80 1,385,743 +0.89(+0.47%)
Dec 29, 2023 189.31 189.97 187.89 187.91 1,389,730 -0.84(-0.45%)
Dec 28, 2023 191.67 192.44 188.72 188.75 721,850 -1.52(-0.80%)
Dec 27, 2023 190.36 192.03 190.03 190.27 742,499 +0.39(+0.21%)
Dec 26, 2023 189.99 191.42 189.23 189.88 1,120,010 +0.29(+0.15%)
Dec 22, 2023 192.83 193.42 188.56 189.59 1,328,245 -3.26(-1.69%)
Dec 21, 2023 195.31 195.72 192.60 192.85 1,556,967 +4.14(+2.19%)
Dec 20, 2023 190.24 192.25 188.01 188.71 1,168,141 -2.12(-1.11%)
Dec 19, 2023 192.58 193.97 190.21 190.83 1,529,772 -2.21(-1.14%)
Dec 18, 2023 190.74 194.75 189.17 193.04 2,576,613 +0.87(+0.45%)
Dec 15, 2023 195.10 195.46 191.42 192.17 2,245,951 -3.98(-2.03%)
Dec 14, 2023 198.35 200.82 195.52 196.15 2,048,921 -3.34(-1.67%)
Dec 13, 2023 199.02 202.33 196.30 199.49 2,161,204 +0.49(+0.25%)
Dec 12, 2023 197.13 199.99 195.70 199.00 1,261,654 +1.24(+0.63%)
Dec 11, 2023 200.00 200.00 196.32 197.76 1,593,202 -0.29(-0.15%)
Dec 08, 2023 192.26 198.39 191.00 198.05 1,729,918 +2.23(+1.14%)
Dec 07, 2023 193.95 196.30 193.02 195.82 1,234,680 +2.03(+1.05%)
Dec 06, 2023 199.00 202.88 193.58 193.79 1,864,614 -5.53(-2.77%)
Dec 05, 2023 192.90 199.97 191.26 199.32 3,131,740 +5.15(+2.65%)
Dec 04, 2023 193.00 201.41 192.02 194.17 6,860,327 +13.48(+7.46%)
Dec 01, 2023 180.73 183.34 179.66 180.69 1,628,242 -4.42(-2.39%)
Nov 30, 2023 183.03 185.59 180.65 185.11 1,596,872 +2.80(+1.54%)
Nov 29, 2023 183.00 184.28 180.42 182.31 1,013,361 -0.30(-0.16%)
Nov 28, 2023 183.00 184.92 182.04 182.61 845,212 -0.43(-0.23%)
Nov 27, 2023 182.00 184.49 181.36 183.04 1,204,252 +1.34(+0.74%)
Nov 24, 2023 179.22 182.31 178.73 181.70 499,093 +0.50(+0.28%)
Nov 22, 2023 179.63 182.50 179.00 181.20 1,231,020 +2.52(+1.41%)
Nov 21, 2023 178.54 180.18 178.01 178.68 1,479,437 -1.18(-0.66%)
Nov 20, 2023 175.04 180.95 175.00 179.86 1,317,267 +3.81(+2.16%)
Nov 17, 2023 175.72 177.02 174.67 176.05 1,024,281 +0.77(+0.44%)
Nov 16, 2023 171.85 176.34 170.62 175.28 1,301,539 +1.52(+0.87%)
Nov 15, 2023 174.43 176.65 173.68 173.76 1,247,827 -0.65(-0.37%)
Nov 14, 2023 174.56 175.00 171.05 174.41 1,235,541 +3.24(+1.89%)
Nov 13, 2023 170.00 173.23 169.02 171.17 1,307,528 +0.19(+0.11%)
Nov 10, 2023 169.52 171.67 167.64 170.98 977,414 +0.70(+0.41%)
Nov 09, 2023 171.20 175.15 170.21 170.28 1,450,538 +0.31(+0.18%)
Nov 08, 2023 165.87 170.30 164.83 169.97 1,401,027 +4.47(+2.70%)
Nov 07, 2023 168.45 168.77 165.28 165.50 1,472,574 -1.74(-1.04%)
Nov 06, 2023 169.58 169.69 165.59 167.24 1,127,208 -2.74(-1.61%)
Nov 03, 2023 167.50 170.95 167.05 169.98 1,370,135 +2.67(+1.60%)
Nov 02, 2023 170.50 171.00 167.24 167.31 2,154,961 -0.32(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.