Spotify Technology S.A. (NY: SPOT )

287.45 USD +2.49 (+0.87%)
Official Closing Price Updated: 7:44 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 183.06 183.44 180.22 180.83 1,163,700 -3.58(-1.94%)
Sep 27, 2018 182.84 185.92 182.51 184.41 964,807 +2.36(+1.30%)
Sep 26, 2018 181.76 184.26 181.66 182.05 836,994 +2.14(+1.19%)
Sep 25, 2018 178.83 183.09 178.15 179.91 1,178,476 +2.94(+1.66%)
Sep 24, 2018 172.97 178.59 172.01 176.97 1,151,471 +1.95(+1.11%)
Sep 21, 2018 175.41 176.48 173.15 175.02 1,424,900 +2.38(+1.38%)
Sep 20, 2018 171.54 174.52 168.00 172.64 1,283,238 +1.50(+0.88%)
Sep 19, 2018 175.33 176.48 168.96 171.14 2,615,209 -4.38(-2.50%)
Sep 18, 2018 175.62 179.43 175.34 175.52 1,156,799 +0.42(+0.24%)
Sep 17, 2018 179.41 181.99 174.41 175.10 1,315,555 -5.53(-3.06%)
Sep 14, 2018 185.00 185.53 180.11 180.63 1,126,700 -4.26(-2.30%)
Sep 13, 2018 185.00 187.35 184.01 184.89 1,021,440 +1.10(+0.60%)
Sep 12, 2018 181.92 184.14 178.16 183.79 1,092,969 +1.12(+0.61%)
Sep 11, 2018 180.01 184.31 177.83 182.67 1,413,808 +0.18(+0.10%)
Sep 10, 2018 179.53 183.19 174.23 182.49 1,175,214 +4.69(+2.64%)
Sep 07, 2018 172.99 179.69 171.54 177.80 1,185,500 +2.24(+1.28%)
Sep 06, 2018 178.00 178.04 171.47 175.56 1,698,579 -1.80(-1.01%)
Sep 05, 2018 186.57 186.57 177.10 177.36 2,312,220 -10.17(-5.42%)
Sep 04, 2018 190.00 190.31 185.60 187.53 1,430,422 -1.99(-1.05%)
Aug 31, 2018 189.52 189.52 189.52 0 -0.33(-0.17%)
Aug 30, 2018 191.45 192.44 189.32 189.85 803,825 -1.41(-0.74%)
Aug 29, 2018 193.47 193.95 189.24 191.26 1,290,161 -0.70(-0.36%)
Aug 28, 2018 195.07 195.07 190.00 191.96 1,014,905 -2.73(-1.40%)
Aug 27, 2018 194.00 196.95 193.54 194.69 1,773,040 +2.31(+1.20%)
Aug 24, 2018 191.00 193.92 190.75 192.38 1,454,900 +2.38(+1.25%)
Aug 23, 2018 191.67 194.40 189.57 190.00 980,218 -1.03(-0.54%)
Aug 22, 2018 190.95 192.00 188.21 191.03 1,025,582 +0.65(+0.34%)
Aug 21, 2018 187.87 190.58 186.50 190.38 989,702 +3.98(+2.14%)
Aug 20, 2018 188.55 189.54 184.34 186.40 1,050,462 -1.97(-1.05%)
Aug 17, 2018 187.93 191.02 186.60 188.37 1,489,600 -3.99(-2.07%)
Aug 16, 2018 192.50 194.18 190.61 192.36 547,579 +2.03(+1.07%)
Aug 15, 2018 195.27 195.87 187.12 190.33 1,752,350 -3.42(-1.77%)
Aug 14, 2018 193.00 194.89 189.44 193.75 1,271,211 +2.20(+1.15%)
Aug 13, 2018 189.00 196.00 188.51 191.55 3,156,432 +2.49(+1.32%)
Aug 10, 2018 185.52 189.50 185.39 189.06 1,558,700 +1.68(+0.90%)
Aug 09, 2018 179.07 190.00 177.58 187.38 2,594,905 +8.68(+4.86%)
Aug 08, 2018 178.75 179.81 177.34 178.70 584,394 -0.82(-0.46%)
Aug 07, 2018 180.28 184.49 179.00 179.52 894,433 -0.43(-0.24%)
Aug 06, 2018 175.50 181.13 175.50 179.95 1,031,705 +4.45(+2.54%)
Aug 03, 2018 179.95 180.12 174.65 175.50 1,337,800 -4.21(-2.34%)
Aug 02, 2018 179.63 181.20 177.90 179.71 1,391,685 -0.41(-0.23%)
Aug 01, 2018 183.53 185.49 179.82 180.12 1,138,360 -2.71(-1.48%)
Jul 31, 2018 177.27 183.87 175.40 182.83 2,233,336 +6.04(+3.42%)
Jul 30, 2018 187.70 189.34 175.31 176.79 2,977,423 -9.48(-5.09%)
Jul 27, 2018 195.73 196.56 182.49 186.27 4,125,000 -10.01(-5.10%)
Jul 26, 2018 191.86 198.99 187.05 196.28 5,028,513 +8.29(+4.41%)
Jul 25, 2018 185.55 188.09 184.50 187.99 2,025,890 +0.18(+0.10%)
Jul 24, 2018 190.80 186.07 187.81 2,173,999 -0.24(-0.13%)
Jul 23, 2018 184.97 190.00 183.50 188.05 1,753,903 +5.26(+2.88%)
Jul 20, 2018 183.83 185.65 182.27 182.79 843,733 +0.60(+0.33%)
Jul 19, 2018 185.18 186.81 182.05 182.19 877,252 -3.96(-2.13%)
Jul 18, 2018 187.80 188.39 184.95 186.15 920,498 -0.90(-0.48%)
Jul 17, 2018 180.72 187.48 178.61 187.05 1,813,297 +2.83(+1.54%)
Jul 16, 2018 186.78 187.62 184.03 184.22 1,139,956 -2.99(-1.60%)
Jul 13, 2018 188.60 188.86 183.95 187.21 1,313,254 -1.14(-0.61%)
Jul 12, 2018 183.65 189.97 183.45 188.35 3,505,646 +6.00(+3.29%)
Jul 11, 2018 179.30 183.24 178.50 182.35 1,998,923 +1.92(+1.06%)
Jul 10, 2018 177.09 181.50 176.01 180.43 1,541,945 +2.99(+1.69%)
Jul 09, 2018 178.35 178.71 172.81 177.44 1,388,926 +1.74(+0.99%)
Jul 06, 2018 174.52 177.29 174.03 175.70 1,093,038 -0.74(-0.42%)
Jul 05, 2018 169.71 176.44 169.60 176.44 1,299,909 +7.78(+4.61%)
Jul 03, 2018 168.66 168.66 168.66 0 -2.03(-1.19%)
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.