Spotify Technology S.A. (NY: SPOT )

284.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:58 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 141.80 144.62 138.89 144.30 1,943,864 +3.85(+2.74%)
Oct 30, 2019 135.86 140.90 135.46 140.45 1,659,611 +4.46(+3.28%)
Oct 29, 2019 137.87 137.91 134.09 135.99 2,570,003 -4.21(-3.00%)
Oct 28, 2019 131.11 143.15 129.34 140.20 10,797,312 +19.51(+16.17%)
Oct 25, 2019 119.53 122.00 118.32 120.69 2,320,600 +1.86(+1.57%)
Oct 24, 2019 119.21 119.42 117.02 118.83 868,689 +0.60(+0.51%)
Oct 23, 2019 118.33 119.30 117.20 118.23 720,721 +0.22(+0.19%)
Oct 22, 2019 119.63 119.95 117.11 118.01 1,128,300 -0.99(-0.83%)
Oct 21, 2019 115.73 120.06 115.48 119.00 1,160,780 +3.67(+3.18%)
Oct 18, 2019 117.91 117.97 114.26 115.33 802,500 -2.50(-2.12%)
Oct 17, 2019 117.03 119.11 116.81 117.83 1,133,989 +1.27(+1.09%)
Oct 16, 2019 118.02 118.71 115.63 116.56 1,064,856 -2.03(-1.71%)
Oct 15, 2019 115.63 119.10 114.99 118.59 1,515,966 +3.42(+2.97%)
Oct 14, 2019 115.18 116.27 113.72 115.17 599,188 -0.32(-0.28%)
Oct 11, 2019 115.00 118.11 114.83 115.49 1,360,100 +2.97(+2.64%)
Oct 10, 2019 114.09 115.00 112.03 112.52 769,332 -1.72(-1.51%)
Oct 09, 2019 115.61 116.33 113.85 114.24 935,390 -0.84(-0.73%)
Oct 08, 2019 115.00 116.21 113.97 115.08 1,252,187 -0.78(-0.67%)
Oct 07, 2019 116.50 117.72 115.29 115.86 1,138,612 -0.56(-0.48%)
Oct 04, 2019 116.10 117.17 113.89 116.42 2,046,400 +1.60(+1.39%)
Oct 03, 2019 114.00 115.17 110.57 114.82 1,373,563 +0.92(+0.81%)
Oct 02, 2019 113.22 115.00 112.38 113.90 2,055,158 +1.38(+1.23%)
Oct 01, 2019 117.41 117.42 112.27 112.52 1,576,103 -1.48(-1.30%)
Sep 30, 2019 112.05 115.67 110.75 114.00 1,374,922 +1.76(+1.57%)
Sep 27, 2019 116.74 117.23 111.30 112.24 1,837,100 -3.96(-3.41%)
Sep 26, 2019 118.00 119.19 114.76 116.20 1,386,430 -2.02(-1.71%)
Sep 25, 2019 116.90 118.84 114.76 118.22 1,390,821 +1.42(+1.22%)
Sep 24, 2019 120.86 121.00 115.00 116.80 2,457,052 -4.81(-3.96%)
Sep 23, 2019 120.87 122.11 119.26 121.61 1,533,288 +0.91(+0.75%)
Sep 20, 2019 124.00 125.87 120.63 120.70 2,388,000 -3.69(-2.97%)
Sep 19, 2019 127.61 128.53 123.90 124.39 2,497,512 -3.59(-2.81%)
Sep 18, 2019 129.23 130.45 126.03 127.98 928,857 -1.10(-0.85%)
Sep 17, 2019 129.05 130.43 125.33 129.08 1,852,622 +0.91(+0.71%)
Sep 16, 2019 129.92 130.99 128.16 128.17 892,648 -2.46(-1.88%)
Sep 13, 2019 129.00 131.80 127.75 130.63 1,221,800 +2.08(+1.62%)
Sep 12, 2019 132.17 133.18 128.48 128.55 1,187,187 -3.45(-2.61%)
Sep 11, 2019 130.10 133.19 129.26 132.00 1,180,363 +2.00(+1.54%)
Sep 10, 2019 133.17 133.57 129.47 130.00 1,753,938 -4.10(-3.06%)
Sep 09, 2019 136.27 136.27 133.86 134.10 818,227 -1.96(-1.44%)
Sep 06, 2019 135.53 136.69 134.72 136.06 937,000 +0.38(+0.28%)
Sep 05, 2019 135.62 136.50 134.31 135.68 701,199 +2.23(+1.67%)
Sep 04, 2019 133.70 134.79 131.49 133.45 1,260,883 +0.04(+0.03%)
Sep 03, 2019 134.38 135.11 132.50 133.41 885,210 -1.54(-1.14%)
Aug 30, 2019 136.70 138.24 133.00 134.95 678,900 -1.40(-1.03%)
Aug 29, 2019 134.46 137.39 133.66 136.35 792,144 +3.68(+2.77%)
Aug 28, 2019 133.50 133.61 130.02 132.67 1,461,377 -1.21(-0.90%)
Aug 27, 2019 139.64 139.84 132.81 133.88 1,760,893 -3.94(-2.86%)
Aug 26, 2019 138.67 140.33 136.73 137.82 684,760 -0.20(-0.14%)
Aug 23, 2019 140.00 140.12 135.26 138.02 1,485,800 -2.93(-2.08%)
Aug 22, 2019 145.38 145.75 140.51 140.95 1,410,658 -4.81(-3.30%)
Aug 21, 2019 148.78 149.00 145.11 145.76 968,790 -2.35(-1.59%)
Aug 20, 2019 149.56 150.68 147.87 148.11 740,886 -1.99(-1.33%)
Aug 19, 2019 149.84 151.48 147.72 150.10 659,247 +2.36(+1.60%)
Aug 16, 2019 146.63 148.73 146.43 147.74 641,200 +2.37(+1.63%)
Aug 15, 2019 146.83 148.21 145.27 145.37 785,181 -1.78(-1.21%)
Aug 14, 2019 149.91 149.91 143.52 147.15 1,320,777 -5.67(-3.71%)
Aug 13, 2019 150.42 154.68 149.24 152.82 1,234,978 +1.74(+1.15%)
Aug 12, 2019 153.75 154.19 149.01 151.08 694,971 -3.93(-2.54%)
Aug 09, 2019 156.76 157.50 154.50 155.01 472,000 -2.65(-1.68%)
Aug 08, 2019 153.00 157.94 152.48 157.66 941,535 +5.88(+3.87%)
Aug 07, 2019 149.37 151.82 148.17 151.78 953,179 +0.34(+0.22%)
Aug 06, 2019 150.92 153.00 148.79 151.44 1,088,508 +1.44(+0.96%)
Aug 05, 2019 149.75 150.81 146.69 150.00 1,552,804 -3.47(-2.26%)
Aug 02, 2019 154.35 156.58 151.01 153.47 953,900 -2.14(-1.38%)
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.