Spotify Technology S.A. (NY: SPOT )

225.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 274.00 280.54 269.50 275.59 1,572,691 +2.73(+1.00%)
Jun 29, 2021 271.01 274.12 265.09 272.86 875,059 +1.30(+0.48%)
Jun 28, 2021 268.00 273.60 265.78 271.56 1,248,083 +5.18(+1.94%)
Jun 25, 2021 266.08 268.29 261.86 266.38 1,562,074 +2.22(+0.84%)
Jun 24, 2021 260.00 265.59 259.60 264.16 2,255,523 +7.46(+2.91%)
Jun 23, 2021 252.57 257.69 252.56 256.70 951,059 +3.06(+1.21%)
Jun 22, 2021 246.92 254.35 244.60 253.64 1,436,224 +8.04(+3.27%)
Jun 21, 2021 247.50 248.00 242.04 245.60 826,174 -2.04(-0.82%)
Jun 18, 2021 246.11 249.36 244.33 247.64 1,348,552 +0.53(+0.21%)
Jun 17, 2021 238.83 249.10 238.83 247.11 1,237,426 +4.33(+1.78%)
Jun 16, 2021 244.11 248.21 236.46 242.78 1,367,454 +0.02(+0.01%)
Jun 15, 2021 252.48 252.70 241.95 242.76 1,349,741 -8.75(-3.48%)
Jun 14, 2021 245.00 253.41 243.97 251.51 1,249,911 +7.85(+3.22%)
Jun 11, 2021 248.00 251.82 240.80 243.66 1,576,982 -3.53(-1.43%)
Jun 10, 2021 238.68 247.46 237.12 247.19 1,511,585 +9.49(+3.99%)
Jun 09, 2021 243.01 245.73 237.55 237.70 1,024,057 -4.81(-1.98%)
Jun 08, 2021 245.22 245.95 240.23 242.51 1,167,708 -0.15(-0.06%)
Jun 07, 2021 235.87 244.00 235.87 242.66 1,273,469 +6.49(+2.75%)
Jun 04, 2021 234.54 238.11 232.59 236.17 946,944 +3.98(+1.71%)
Jun 03, 2021 236.12 238.45 231.52 232.19 1,244,658 -7.54(-3.15%)
Jun 02, 2021 243.55 243.55 238.39 239.73 1,087,796 -2.00(-0.83%)
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.