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 (%)
Oct 31, 2024 390.08 393.74 381.67 385.10 1,785,966 -8.92(-2.26%)
Oct 30, 2024 391.68 395.68 389.14 394.02 1,344,961 +2.79(+0.71%)
Oct 29, 2024 386.70 397.19 384.22 391.23 1,923,078 +6.87(+1.79%)
Oct 28, 2024 388.00 388.56 381.10 384.36 1,300,580 +5.20(+1.37%)
Oct 25, 2024 376.70 383.00 376.00 379.16 789,764 +2.29(+0.61%)
Oct 24, 2024 382.00 383.59 376.03 376.87 897,384 -2.97(-0.78%)
Oct 23, 2024 387.63 388.73 378.90 379.84 1,289,750 -7.79(-2.01%)
Oct 22, 2024 381.99 389.48 381.80 387.63 1,945,444 +5.66(+1.48%)
Oct 21, 2024 377.43 382.55 376.41 381.97 1,091,745 +3.09(+0.82%)
Oct 18, 2024 370.00 384.21 369.42 378.88 1,680,980 +12.13(+3.31%)
Oct 17, 2024 372.38 373.99 366.65 366.75 1,242,067 -4.94(-1.33%)
Oct 16, 2024 375.00 376.86 368.41 371.69 997,168 -0.91(-0.24%)
Oct 15, 2024 373.61 374.20 364.26 372.60 1,087,118 +0.10(+0.03%)
Oct 14, 2024 375.00 377.18 370.23 372.50 949,708 -1.20(-0.32%)
Oct 11, 2024 379.11 380.00 373.39 373.70 1,260,859 -4.30(-1.14%)
Oct 10, 2024 375.00 382.77 375.00 378.00 1,680,961 +4.02(+1.07%)
Oct 09, 2024 370.00 376.14 368.35 373.98 1,060,995 +3.60(+0.97%)
Oct 08, 2024 366.58 371.95 365.03 370.38 1,023,537 +7.43(+2.05%)
Oct 07, 2024 369.36 371.00 362.31 362.95 1,748,836 -8.50(-2.29%)
Oct 04, 2024 376.38 379.48 368.11 371.45 1,095,140 -1.15(-0.31%)
Oct 03, 2024 372.57 376.69 371.74 372.60 946,942 -2.15(-0.57%)
Oct 02, 2024 374.46 377.37 371.53 374.75 1,504,717 -0.65(-0.17%)
Oct 01, 2024 370.49 375.66 367.93 375.40 1,565,771 +6.87(+1.86%)
Sep 30, 2024 369.05 373.38 366.25 368.53 1,553,350 -0.67(-0.18%)
Sep 27, 2024 376.76 377.41 365.91 369.20 2,904,197 -9.96(-2.63%)
Sep 26, 2024 386.72 389.23 373.08 379.16 1,779,914 -4.80(-1.25%)
Sep 25, 2024 377.80 386.96 375.71 383.96 1,667,190 +3.60(+0.95%)
Sep 24, 2024 374.83 382.60 371.00 380.36 2,547,018 +11.35(+3.08%)
Sep 23, 2024 367.00 371.11 363.53 369.01 1,777,759 +3.84(+1.05%)
Sep 20, 2024 363.82 366.79 362.00 365.17 1,434,068 +4.95(+1.37%)
Sep 19, 2024 350.00 368.29 348.96 360.22 2,811,125 +16.25(+4.72%)
Sep 18, 2024 342.85 346.82 340.37 343.97 1,150,124 +1.82(+0.53%)
Sep 17, 2024 341.04 346.98 339.28 342.15 950,739 +3.32(+0.98%)
Sep 16, 2024 343.02 344.00 337.15 338.83 1,129,662 +0.93(+0.28%)
Sep 13, 2024 337.79 344.52 337.53 337.90 994,442 +0.39(+0.12%)
Sep 12, 2024 338.25 342.17 337.13 337.51 944,904 +0.85(+0.25%)
Sep 11, 2024 328.11 337.23 326.00 336.66 1,058,752 +9.66(+2.95%)
Sep 10, 2024 326.52 328.15 324.16 327.00 741,427 +2.93(+0.90%)
Sep 09, 2024 324.50 329.04 322.35 324.07 828,193 +1.30(+0.40%)
Sep 06, 2024 331.26 331.92 319.07 322.77 1,162,291 -5.86(-1.78%)
Sep 05, 2024 323.38 329.60 322.62 328.63 2,164,079 -0.62(-0.19%)
Sep 04, 2024 327.80 336.38 327.07 329.25 825,842 +0.65(+0.20%)
Sep 03, 2024 340.05 342.40 326.10 328.60 1,632,638 -14.28(-4.16%)
Aug 30, 2024 341.17 343.50 337.47 342.88 1,077,146 +2.15(+0.63%)
Aug 29, 2024 338.80 344.50 338.80 340.73 1,453,047 +3.17(+0.94%)
Aug 28, 2024 338.31 339.54 334.09 337.56 975,766 -1.91(-0.56%)
Aug 27, 2024 333.51 343.26 333.00 339.47 1,412,835 +3.40(+1.01%)
Aug 26, 2024 342.50 343.81 333.61 336.07 1,183,946 -6.42(-1.87%)
Aug 23, 2024 342.41 347.98 340.18 342.49 1,490,342 +0.29(+0.08%)
Aug 22, 2024 345.01 350.32 340.52 342.20 1,706,705 -1.49(-0.43%)
Aug 21, 2024 345.16 347.86 343.31 343.69 1,755,774 -2.59(-0.75%)
Aug 20, 2024 346.55 348.85 342.75 346.28 1,555,917 +1.59(+0.46%)
Aug 19, 2024 335.00 346.17 334.56 344.69 2,042,761 +7.31(+2.17%)
Aug 16, 2024 335.21 338.91 332.82 337.38 1,513,287 +1.79(+0.53%)
Aug 15, 2024 337.00 341.64 333.91 335.59 2,115,283 +1.24(+0.37%)
Aug 14, 2024 335.99 338.51 332.37 334.35 1,832,478 -0.39(-0.12%)
Aug 13, 2024 339.00 340.31 333.80 334.74 2,080,236 -5.62(-1.65%)
Aug 12, 2024 340.00 343.43 336.51 340.36 918,948 +0.46(+0.14%)
Aug 09, 2024 337.27 343.27 333.67 339.90 1,213,100 +1.58(+0.47%)
Aug 08, 2024 328.20 339.49 324.36 338.32 1,443,406 +14.98(+4.63%)
Aug 07, 2024 329.00 335.36 323.16 323.34 1,320,404 -3.96(-1.21%)
Aug 06, 2024 323.99 330.72 320.38 327.30 1,539,845 +3.27(+1.01%)
Aug 05, 2024 302.01 325.59 300.57 324.03 3,183,508 -6.82(-2.06%)
Aug 02, 2024 326.41 332.40 318.75 330.85 2,977,814 -5.65(-1.68%)
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.