Spotify Technology S.A. (NY: SPOT )

243.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.