Spotify Technology S.A. (NY: SPOT )

220.99 USD -2.34 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 136.52 140.70 135.31 135.45 2,173,669 -1.02(-0.75%)
Jan 30, 2019 133.97 137.49 133.55 136.47 1,456,024 +4.01(+3.03%)
Jan 29, 2019 133.72 134.10 129.76 132.46 790,934 -0.79(-0.59%)
Jan 28, 2019 134.04 134.41 130.90 133.25 1,512,653 -1.42(-1.05%)
Jan 25, 2019 134.28 135.65 133.00 134.67 997,300 +1.97(+1.48%)
Jan 24, 2019 131.00 133.56 130.15 132.70 708,075 +1.78(+1.36%)
Jan 23, 2019 134.20 135.50 128.54 130.92 1,159,580 -2.88(-2.15%)
Jan 22, 2019 132.61 134.77 131.76 133.80 1,255,560 +0.14(+0.10%)
Jan 18, 2019 135.00 136.00 132.58 133.66 1,314,400 +0.41(+0.31%)
Jan 17, 2019 133.02 135.35 132.53 133.25 1,372,420 -1.00(-0.74%)
Jan 16, 2019 132.02 134.56 130.15 134.25 2,152,207 +3.00(+2.29%)
Jan 15, 2019 129.27 132.42 128.64 131.25 2,979,417 +4.54(+3.58%)
Jan 14, 2019 120.20 128.00 118.57 126.71 2,474,231 +6.19(+5.14%)
Jan 11, 2019 123.00 124.36 118.29 120.52 1,414,500 -3.41(-2.75%)
Jan 10, 2019 122.35 124.97 119.59 123.93 1,347,064 +1.24(+1.01%)
Jan 09, 2019 118.60 124.38 118.16 122.69 1,274,714 +5.21(+4.43%)
Jan 08, 2019 121.44 122.77 114.70 117.48 1,257,085 -1.88(-1.58%)
Jan 07, 2019 115.04 123.87 113.28 119.36 2,516,176 +0.85(+0.72%)
Jan 04, 2019 112.06 121.47 111.50 118.51 2,484,800 +9.49(+8.70%)
Jan 03, 2019 112.08 113.35 108.59 109.02 1,081,387 -4.72(-4.15%)
Jan 02, 2019 111.66 115.63 110.36 113.74 861,182 +0.24(+0.21%)
Dec 31, 2018 114.42 116.25 112.27 113.50 1,397,700 +1.34(+1.19%)
Dec 28, 2018 114.07 114.67 110.34 112.16 970,900 -1.66(-1.46%)
Dec 27, 2018 112.66 114.45 109.50 113.82 1,497,848 -0.22(-0.19%)
Dec 26, 2018 108.74 114.06 106.78 114.04 1,463,665 +6.29(+5.84%)
Dec 24, 2018 104.80 110.41 103.29 107.75 944,200 +0.91(+0.85%)
Dec 21, 2018 114.18 114.37 104.06 106.84 3,379,100 -7.69(-6.71%)
Dec 20, 2018 117.50 118.99 111.85 114.53 2,297,960 -4.14(-3.49%)
Dec 19, 2018 120.77 124.36 115.86 118.67 1,768,267 -1.84(-1.53%)
Dec 18, 2018 120.63 122.86 119.89 120.51 1,431,146 +0.04(+0.03%)
Dec 17, 2018 123.54 124.95 120.00 120.47 1,251,061 -5.21(-4.15%)
Dec 14, 2018 123.85 127.40 122.24 125.68 917,000 +0.13(+0.10%)
Dec 13, 2018 129.78 130.12 124.71 125.55 1,171,006 -2.92(-2.27%)
Dec 12, 2018 130.30 133.78 128.03 128.47 1,656,454 +0.10(+0.08%)
Dec 11, 2018 133.81 133.81 126.41 128.37 2,356,285 -2.42(-1.85%)
Dec 10, 2018 134.20 136.84 130.10 130.79 1,464,708 -4.52(-3.34%)
Dec 07, 2018 136.89 139.80 133.58 135.31 1,115,800 -1.52(-1.11%)
Dec 06, 2018 132.00 137.29 129.01 136.83 1,543,493 +2.33(+1.73%)
Dec 04, 2018 141.04 143.95 134.13 134.50 1,601,600 -6.18(-4.39%)
Dec 03, 2018 140.87 144.49 139.19 140.68 1,488,081 +4.30(+3.15%)
Nov 30, 2018 138.50 138.89 133.18 136.38 1,064,300 -2.58(-1.86%)
Nov 29, 2018 137.08 140.88 137.00 138.96 972,116 +0.72(+0.52%)
Nov 28, 2018 141.00 141.30 133.02 138.24 1,693,206 -0.51(-0.37%)
Nov 27, 2018 136.71 139.50 134.54 138.75 1,174,000 +0.75(+0.54%)
Nov 26, 2018 131.00 138.60 130.96 138.00 1,360,444 +8.59(+6.64%)
Nov 23, 2018 130.11 133.00 128.52 129.41 422,200 -2.57(-1.95%)
Nov 21, 2018 131.98 131.98 131.98 0 +2.28(+1.76%)
Nov 20, 2018 120.55 131.21 120.49 129.70 2,462,986 +3.00(+2.37%)
Nov 19, 2018 133.89 134.39 125.70 126.70 1,550,626 -7.51(-5.60%)
Nov 16, 2018 134.73 137.49 132.67 134.21 868,400 -2.75(-2.01%)
Nov 15, 2018 132.48 138.29 132.25 136.96 1,070,548 +2.95(+2.20%)
Nov 14, 2018 134.26 136.74 132.03 134.01 1,303,889 +2.38(+1.81%)
Nov 13, 2018 132.27 136.06 130.52 131.63 1,106,280 +0.32(+0.24%)
Nov 12, 2018 136.84 137.45 126.75 131.31 2,657,214 -6.75(-4.89%)
Nov 09, 2018 135.07 138.84 133.05 138.06 2,571,600 +1.06(+0.77%)
Nov 08, 2018 144.57 144.96 135.29 137.00 2,444,087 -8.77(-6.02%)
Nov 07, 2018 144.20 147.27 142.16 145.77 2,330,888 +3.16(+2.22%)
Nov 06, 2018 142.74 145.39 138.15 142.61 1,749,652 -0.99(-0.69%)
Nov 05, 2018 140.54 143.86 137.40 143.60 1,952,496 +4.61(+3.32%)
Nov 02, 2018 140.41 143.88 137.88 138.99 2,239,100 -2.17(-1.54%)
Nov 01, 2018 133.40 145.00 133.25 141.16 8,784,420 -8.53(-5.70%)
Oct 31, 2018 142.07 152.49 141.92 149.69 3,164,821 +8.01(+5.65%)
Oct 30, 2018 137.05 142.23 131.01 141.68 3,071,405 +2.57(+1.85%)
Oct 29, 2018 148.79 148.79 137.01 139.11 2,306,840 -7.13(-4.88%)
Oct 26, 2018 143.75 149.05 141.75 146.24 1,326,800 -3.44(-2.30%)
Oct 25, 2018 149.00 152.00 147.88 149.68 1,195,727 +3.36(+2.30%)
Oct 24, 2018 153.94 155.00 145.73 146.32 1,652,428 -6.93(-4.52%)
Oct 23, 2018 143.70 153.62 140.32 153.25 2,404,131 +4.71(+3.17%)
Oct 22, 2018 149.50 151.87 146.53 148.54 1,426,693 -0.39(-0.26%)
Oct 19, 2018 154.08 156.31 148.21 148.93 2,018,800 -3.56(-2.33%)
Oct 18, 2018 157.46 158.30 149.83 152.49 2,317,006 -6.79(-4.26%)
Oct 17, 2018 168.09 168.10 157.45 159.28 2,083,984 -5.47(-3.32%)
Oct 16, 2018 160.86 165.49 156.73 164.75 1,635,979 +5.50(+3.45%)
Oct 15, 2018 160.40 162.60 157.41 159.25 1,349,794 +0.76(+0.48%)
Oct 12, 2018 157.60 161.86 155.44 158.49 2,775,300 +6.22(+4.08%)
Oct 11, 2018 147.20 153.58 146.50 152.27 2,991,161 +2.79(+1.87%)
Oct 10, 2018 160.64 160.64 149.05 149.48 3,193,878 -12.05(-7.46%)
Oct 09, 2018 161.58 165.33 160.36 161.53 1,214,626 -1.94(-1.19%)
Oct 08, 2018 162.31 165.90 156.73 163.47 1,850,591 -0.91(-0.55%)
Oct 05, 2018 167.95 169.90 162.22 164.38 2,395,600 -4.20(-2.49%)
Oct 04, 2018 174.46 175.60 167.31 168.58 1,955,121 -8.37(-4.73%)
Oct 03, 2018 179.26 180.66 173.53 176.95 1,673,915 -1.93(-1.08%)
Oct 02, 2018 179.39 181.00 178.07 178.88 830,861 -1.52(-0.84%)
Oct 01, 2018 182.62 184.95 179.31 180.40 1,022,957 -0.43(-0.24%)
Sep 28, 2018 183.06 183.44 180.22 180.83 1,163,700 -3.58(-1.94%)
Sep 27, 2018 182.84 185.92 182.51 184.41 964,807 +2.36(+1.30%)
Sep 26, 2018 181.76 184.26 181.66 182.05 836,994 +2.14(+1.19%)
Sep 25, 2018 178.83 183.09 178.15 179.91 1,178,476 +2.94(+1.66%)
Sep 24, 2018 172.97 178.59 172.01 176.97 1,151,471 +1.95(+1.11%)
Sep 21, 2018 175.41 176.48 173.15 175.02 1,424,900 +2.38(+1.38%)
Sep 20, 2018 171.54 174.52 168.00 172.64 1,283,238 +1.50(+0.88%)
Sep 19, 2018 175.33 176.48 168.96 171.14 2,615,209 -4.38(-2.50%)
Sep 18, 2018 175.62 179.43 175.34 175.52 1,156,799 +0.42(+0.24%)
Sep 17, 2018 179.41 181.99 174.41 175.10 1,315,555 -5.53(-3.06%)
Sep 14, 2018 185.00 185.53 180.11 180.63 1,126,700 -4.26(-2.30%)
Sep 13, 2018 185.00 187.35 184.01 184.89 1,021,440 +1.10(+0.60%)
Sep 12, 2018 181.92 184.14 178.16 183.79 1,092,969 +1.12(+0.61%)
Sep 11, 2018 180.01 184.31 177.83 182.67 1,413,808 +0.18(+0.10%)
Sep 10, 2018 179.53 183.19 174.23 182.49 1,175,214 +4.69(+2.64%)
Sep 07, 2018 172.99 179.69 171.54 177.80 1,185,500 +2.24(+1.28%)
Sep 06, 2018 178.00 178.04 171.47 175.56 1,698,579 -1.80(-1.01%)
Sep 05, 2018 186.57 186.57 177.10 177.36 2,312,220 -10.17(-5.42%)
Sep 04, 2018 190.00 190.31 185.60 187.53 1,430,422 -1.99(-1.05%)
Aug 31, 2018 189.52 189.52 189.52 0 -0.33(-0.17%)
Aug 30, 2018 191.45 192.44 189.32 189.85 803,825 -1.41(-0.74%)
Aug 29, 2018 193.47 193.95 189.24 191.26 1,290,161 -0.70(-0.36%)
Aug 28, 2018 195.07 195.07 190.00 191.96 1,014,905 -2.73(-1.40%)
Aug 27, 2018 194.00 196.95 193.54 194.69 1,773,040 +2.31(+1.20%)
Aug 24, 2018 191.00 193.92 190.75 192.38 1,454,900 +2.38(+1.25%)
Aug 23, 2018 191.67 194.40 189.57 190.00 980,218 -1.03(-0.54%)
Aug 22, 2018 190.95 192.00 188.21 191.03 1,025,582 +0.65(+0.34%)
Aug 21, 2018 187.87 190.58 186.50 190.38 989,702 +3.98(+2.14%)
Aug 20, 2018 188.55 189.54 184.34 186.40 1,050,462 -1.97(-1.05%)
Aug 17, 2018 187.93 191.02 186.60 188.37 1,489,600 -3.99(-2.07%)
Aug 16, 2018 192.50 194.18 190.61 192.36 547,579 +2.03(+1.07%)
Aug 15, 2018 195.27 195.87 187.12 190.33 1,752,350 -3.42(-1.77%)
Aug 14, 2018 193.00 194.89 189.44 193.75 1,271,211 +2.20(+1.15%)
Aug 13, 2018 189.00 196.00 188.51 191.55 3,156,432 +2.49(+1.32%)
Aug 10, 2018 185.52 189.50 185.39 189.06 1,558,700 +1.68(+0.90%)
Aug 09, 2018 179.07 190.00 177.58 187.38 2,594,905 +8.68(+4.86%)
Aug 08, 2018 178.75 179.81 177.34 178.70 584,394 -0.82(-0.46%)
Aug 07, 2018 180.28 184.49 179.00 179.52 894,433 -0.43(-0.24%)
Aug 06, 2018 175.50 181.13 175.50 179.95 1,031,705 +4.45(+2.54%)
Aug 03, 2018 179.95 180.12 174.65 175.50 1,337,800 -4.21(-2.34%)
Aug 02, 2018 179.63 181.20 177.90 179.71 1,391,685 -0.41(-0.23%)
Aug 01, 2018 183.53 185.49 179.82 180.12 1,138,360 -2.71(-1.48%)
Jul 31, 2018 177.27 183.87 175.40 182.83 2,233,336 +6.04(+3.42%)
Jul 30, 2018 187.70 189.34 175.31 176.79 2,977,423 -9.48(-5.09%)
Jul 27, 2018 195.73 196.56 182.49 186.27 4,125,000 -10.01(-5.10%)
Jul 26, 2018 191.86 198.99 187.05 196.28 5,028,513 +8.29(+4.41%)
Jul 25, 2018 185.55 188.09 184.50 187.99 2,025,890 +0.18(+0.10%)
Jul 24, 2018 190.80 186.07 187.81 2,173,999 -0.24(-0.13%)
Jul 23, 2018 184.97 190.00 183.50 188.05 1,753,903 +5.26(+2.88%)
Jul 20, 2018 183.83 185.65 182.27 182.79 843,733 +0.60(+0.33%)
Jul 19, 2018 185.18 186.81 182.05 182.19 877,252 -3.96(-2.13%)
Jul 18, 2018 187.80 188.39 184.95 186.15 920,498 -0.90(-0.48%)
Jul 17, 2018 180.72 187.48 178.61 187.05 1,813,297 +2.83(+1.54%)
Jul 16, 2018 186.78 187.62 184.03 184.22 1,139,956 -2.99(-1.60%)
Jul 13, 2018 188.60 188.86 183.95 187.21 1,313,254 -1.14(-0.61%)
Jul 12, 2018 183.65 189.97 183.45 188.35 3,505,646 +6.00(+3.29%)
Jul 11, 2018 179.30 183.24 178.50 182.35 1,998,923 +1.92(+1.06%)
Jul 10, 2018 177.09 181.50 176.01 180.43 1,541,945 +2.99(+1.69%)
Jul 09, 2018 178.35 178.71 172.81 177.44 1,388,926 +1.74(+0.99%)
Jul 06, 2018 174.52 177.29 174.03 175.70 1,093,038 -0.74(-0.42%)
Jul 05, 2018 169.71 176.44 169.60 176.44 1,299,909 +7.78(+4.61%)
Jul 03, 2018 168.66 168.66 168.66 0 -2.03(-1.19%)
Jul 02, 2018 165.80 170.79 162.03 170.69 1,171,271 +2.45(+1.46%)
Jun 29, 2018 170.75 171.94 167.84 168.24 862,313 +0.54(+0.32%)
Jun 28, 2018 170.48 170.94 165.71 167.70 1,645,924 -4.45(-2.58%)
Jun 27, 2018 177.82 181.72 171.58 172.15 1,779,193 -3.83(-2.18%)
Jun 26, 2018 174.37 177.00 172.54 175.98 1,658,570 +5.61(+3.29%)
Jun 25, 2018 180.00 180.00 166.00 170.37 2,878,399 -10.57(-5.84%)
Jun 22, 2018 181.80 182.45 177.40 180.94 1,477,254 +1.41(+0.79%)
Jun 21, 2018 179.00 182.18 177.20 179.53 3,781,089 +3.13(+1.77%)
Jun 20, 2018 172.88 176.77 170.50 176.40 2,365,055 +6.51(+3.83%)
Jun 19, 2018 171.53 173.25 167.06 169.89 1,627,647 -4.46(-2.56%)
Jun 18, 2018 173.46 175.95 171.27 174.35 939,344 -0.67(-0.38%)
Jun 15, 2018 178.10 178.10 175.02 1,983,171 -3.08(-1.73%)
Jun 14, 2018 169.50 180.02 169.49 178.10 4,311,567 +7.28(+4.26%)
Jun 13, 2018 172.17 172.75 170.00 170.82 1,230,726 +0.59(+0.35%)
Jun 12, 2018 173.00 175.93 169.89 170.23 2,231,470 -2.14(-1.24%)
Jun 11, 2018 171.50 172.75 169.22 172.37 2,347,284 +0.89(+0.52%)
Jun 08, 2018 165.50 172.93 165.04 171.48 3,528,861 +5.45(+3.28%)
Jun 07, 2018 168.75 168.75 164.66 166.03 2,207,399 +0.39(+0.24%)
Jun 06, 2018 165.64 165.64 2,264,319 +0.68(+0.41%)
Jun 05, 2018 162.50 165.06 161.23 164.96 1,694,408 +2.13(+1.31%)
Jun 04, 2018 159.54 162.97 158.10 162.83 2,016,332 +3.59(+2.25%)
Jun 01, 2018 158.90 161.81 157.35 159.24 1,952,391 +1.53(+0.97%)
May 31, 2018 156.82 158.85 155.15 157.71 1,446,770 +1.33(+0.85%)
May 30, 2018 156.60 156.93 153.71 156.38 1,085,629 +1.76(+1.14%)
May 29, 2018 156.10 156.56 152.63 154.62 1,314,185 -1.98(-1.26%)
May 25, 2018 156.60 156.60 156.60 0 +2.01(+1.30%)
May 24, 2018 154.32 156.87 153.34 154.59 1,083,312 +0.22(+0.14%)
May 23, 2018 150.43 154.56 150.00 154.37 1,202,447 +3.94(+2.62%)
May 22, 2018 150.63 153.39 150.05 150.43 1,194,348 +0.21(+0.14%)
May 21, 2018 153.36 153.74 149.98 150.22 1,948,357 -0.58(-0.38%)
May 18, 2018 160.00 160.05 150.78 150.80 4,157,545 -7.96(-5.01%)
May 17, 2018 159.17 159.48 156.75 158.76 2,469,701 -2.63(-1.63%)
May 16, 2018 158.16 163.00 158.08 161.39 2,077,383 +2.68(+1.69%)
May 15, 2018 156.75 160.99 155.32 158.71 2,975,852 -1.26(-0.79%)
May 14, 2018 159.48 164.95 156.77 159.97 4,753,019 +3.20(+2.04%)
May 11, 2018 158.00 158.24 155.28 156.77 1,601,292 -1.36(-0.86%)
May 10, 2018 151.40 159.95 150.35 158.13 3,606,097 +8.06(+5.37%)
May 09, 2018 150.52 150.97 148.49 150.07 1,856,440 -0.57(-0.38%)
May 08, 2018 151.02 154.65 150.26 150.64 2,459,648 +0.64(+0.43%)
May 07, 2018 154.50 154.71 148.06 150.00 5,622,082 -4.26(-2.76%)
May 04, 2018 161.11 161.11 152.56 154.26 4,292,560 -6.12(-3.82%)
May 03, 2018 154.12 161.11 151.11 160.38 11,094,426 -9.62(-5.66%)
May 02, 2018 166.52 171.23 166.00 170.00 6,918,071 +5.12(+3.11%)
May 01, 2018 162.12 165.17 161.21 164.88 2,963,211 +3.21(+1.99%)
Apr 30, 2018 161.51 162.88 159.70 161.67 3,637,748 +1.69(+1.06%)
Apr 27, 2018 157.37 160.00 157.00 159.98 1,737,785 +3.38(+2.16%)
Apr 26, 2018 153.00 157.80 151.32 156.60 1,276,763 +3.27(+2.13%)
Apr 25, 2018 153.95 154.60 150.06 153.33 1,884,582 -1.74(-1.12%)
Apr 24, 2018 159.00 159.26 153.52 155.07 1,180,356 -2.97(-1.88%)
Apr 23, 2018 159.40 160.50 154.61 158.04 2,435,974 -0.41(-0.26%)
Apr 20, 2018 152.35 159.00 151.23 158.45 2,339,028 +4.98(+3.24%)
Apr 19, 2018 154.40 155.03 152.01 153.47 1,057,197 -1.44(-0.93%)
Apr 18, 2018 149.94 155.99 149.56 154.91 2,233,087 +6.42(+4.32%)
Apr 17, 2018 146.02 149.84 146.00 148.49 1,743,467 +4.17(+2.89%)
Apr 16, 2018 150.00 150.00 142.74 144.32 1,454,064 -4.68(-3.14%)
Apr 13, 2018 149.80 150.42 148.05 149.00 1,608,056 -0.10(-0.07%)
Apr 12, 2018 150.25 151.00 148.65 149.10 1,373,723 -0.47(-0.31%)
Apr 11, 2018 154.00 154.15 147.50 149.57 1,867,426 -5.33(-3.44%)
Apr 10, 2018 152.00 156.74 151.13 154.90 2,978,825 +4.90(+3.27%)
Apr 09, 2018 149.50 151.00 148.59 150.00 2,051,142 +2.08(+1.41%)
Apr 06, 2018 146.07 148.73 144.67 147.92 4,228,091 +3.93(+2.73%)
Apr 05, 2018 149.23 152.41 141.25 143.99 7,333,316 -0.23(-0.16%)
Apr 04, 2018 140.00 148.93 135.51 144.22 11,697,734 -4.79(-3.21%)
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.