Spotify Technology S.A. (NY: SPOT )

234.86 USD -0.49 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 260.00 264.40 251.96 252.12 2,187,500 -10.03(-3.83%)
Apr 29, 2021 262.84 265.88 260.00 262.15 3,328,921 +5.31(+2.07%)
Apr 28, 2021 269.70 270.16 255.16 256.84 7,765,963 -36.08(-12.32%)
Apr 27, 2021 297.88 299.48 289.64 292.92 1,239,082 -5.10(-1.71%)
Apr 26, 2021 278.12 298.73 277.33 298.02 2,239,559 +13.91(+4.90%)
Apr 23, 2021 268.00 286.29 267.86 284.11 2,240,200 +18.95(+7.15%)
Apr 22, 2021 266.02 271.63 264.61 265.16 1,482,320 +3.45(+1.32%)
Apr 21, 2021 267.26 267.27 260.61 261.71 1,827,774 -9.49(-3.50%)
Apr 20, 2021 281.00 281.00 268.06 271.20 1,261,859 -9.17(-3.27%)
Apr 19, 2021 287.00 291.66 278.09 280.37 1,397,786 -11.65(-3.99%)
Apr 16, 2021 299.74 299.74 290.40 292.02 778,000 -7.72(-2.58%)
Apr 15, 2021 291.28 300.94 290.30 299.74 1,216,712 +12.14(+4.22%)
Apr 14, 2021 294.00 294.40 285.15 287.60 815,677 -5.52(-1.88%)
Apr 13, 2021 279.92 294.22 278.50 293.12 1,153,972 +16.21(+5.85%)
Apr 12, 2021 277.38 278.82 271.26 276.91 622,134 -2.29(-0.82%)
Apr 09, 2021 279.68 279.73 273.35 279.20 1,171,000 -1.74(-0.62%)
Apr 08, 2021 285.17 285.99 279.50 280.94 680,174 +0.79(+0.28%)
Apr 07, 2021 281.46 282.88 276.51 280.15 690,247 -2.19(-0.78%)
Apr 06, 2021 279.99 288.65 278.76 282.34 1,280,309 +9.04(+3.31%)
Apr 05, 2021 279.56 279.99 272.09 273.30 949,288 +0.20(+0.07%)
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.