Spotify Technology S.A. (NY: SPOT )

260.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 285.14 292.82 283.32 289.40 1,604,407 +0.45(+0.16%)
Oct 28, 2021 273.62 293.32 273.14 288.95 3,413,514 +15.82(+5.79%)
Oct 27, 2021 269.91 278.00 260.53 273.13 3,967,358 +20.93(+8.30%)
Oct 26, 2021 260.34 251.57 252.20 1,672,340 -5.69(-2.21%)
Oct 25, 2021 252.06 259.19 250.58 257.89 1,009,666 +4.93(+1.95%)
Oct 22, 2021 251.50 254.37 249.02 252.96 988,118 -2.04(-0.80%)
Oct 21, 2021 251.09 263.04 250.84 255.00 1,093,101 +3.82(+1.52%)
Oct 20, 2021 258.29 258.61 249.66 251.18 738,218 -4.43(-1.73%)
Oct 19, 2021 250.25 256.13 247.45 255.61 1,077,074 +6.79(+2.73%)
Oct 18, 2021 247.23 250.56 245.49 248.82 762,590 +1.42(+0.57%)
Oct 15, 2021 248.92 248.92 243.42 247.40 813,581 +0.03(+0.01%)
Oct 14, 2021 246.68 248.12 240.03 247.37 858,580 +3.54(+1.45%)
Oct 13, 2021 238.29 244.26 238.15 243.83 1,219,706 +8.53(+3.63%)
Oct 12, 2021 232.81 235.75 231.50 235.30 651,386 +3.41(+1.47%)
Oct 11, 2021 233.87 236.58 230.44 231.89 647,472 -0.99(-0.43%)
Oct 08, 2021 235.50 238.37 232.34 232.88 625,206 -2.02(-0.86%)
Oct 07, 2021 233.01 238.41 232.80 234.90 661,680 +2.88(+1.24%)
Oct 06, 2021 223.59 232.90 222.53 232.02 1,036,954 +6.20(+2.75%)
Oct 05, 2021 221.96 227.93 221.63 225.82 647,894 +3.91(+1.76%)
Oct 04, 2021 229.99 230.00 218.66 221.91 1,145,306 -7.42(-3.24%)
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.