Spotify Technology S.A. (NY: SPOT )

272.06 USD +0.74 (+0.27%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 154.94 161.38 154.21 155.61 3,539,887 +0.67(+0.43%)
Jul 31, 2019 148.92 155.68 145.67 154.94 5,241,249 -0.26(-0.17%)
Jul 30, 2019 151.94 156.21 151.52 155.20 2,008,981 +1.31(+0.85%)
Jul 29, 2019 155.25 156.39 153.53 153.89 1,078,903 -1.49(-0.96%)
Jul 26, 2019 153.44 156.55 153.35 155.38 896,600 +2.41(+1.58%)
Jul 25, 2019 152.84 155.26 152.07 152.97 955,696 +0.63(+0.41%)
Jul 24, 2019 148.71 152.76 147.92 152.34 1,202,376 +3.60(+2.42%)
Jul 23, 2019 146.65 151.66 146.52 148.74 1,016,377 +1.98(+1.35%)
Jul 22, 2019 145.23 146.95 143.82 146.76 904,024 +2.65(+1.84%)
Jul 19, 2019 145.70 146.24 143.61 144.11 906,900 -1.09(-0.75%)
Jul 18, 2019 147.52 147.97 143.59 145.20 1,406,733 -2.89(-1.95%)
Jul 17, 2019 151.11 152.31 147.28 148.09 1,164,215 -3.36(-2.22%)
Jul 16, 2019 154.54 156.80 148.88 151.45 1,393,742 -2.82(-1.83%)
Jul 15, 2019 152.07 154.38 151.01 154.27 548,277 +1.97(+1.29%)
Jul 12, 2019 151.00 153.30 150.48 152.30 952,000 +0.84(+0.55%)
Jul 11, 2019 151.36 152.96 149.75 151.46 945,703 +0.10(+0.07%)
Jul 10, 2019 148.30 152.50 148.22 151.36 1,196,400 +4.12(+2.80%)
Jul 09, 2019 144.39 147.30 144.39 147.24 1,349,732 +2.95(+2.04%)
Jul 08, 2019 145.37 145.42 142.76 144.29 1,306,688 -2.02(-1.38%)
Jul 05, 2019 145.52 146.43 144.65 146.31 679,600 +0.45(+0.31%)
Jul 03, 2019 147.02 147.68 144.81 145.86 576,600 -0.57(-0.39%)
Jul 02, 2019 145.30 146.43 142.58 146.43 1,144,182 +1.14(+0.78%)
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.