Spotify Technology S.A. (NY: SPOT )

246.08 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 145.65 146.01 139.41 140.14 2,110,363 -4.86(-3.35%)
Feb 27, 2019 145.00 147.70 142.85 145.00 1,828,210 -0.07(-0.05%)
Feb 26, 2019 145.84 147.94 142.00 145.07 1,584,217 -4.26(-2.85%)
Feb 25, 2019 152.00 153.44 148.50 149.33 1,188,650 -1.86(-1.23%)
Feb 22, 2019 149.00 152.57 148.80 151.19 1,961,400 +2.67(+1.80%)
Feb 21, 2019 147.55 149.86 146.65 148.52 1,039,543 +0.69(+0.47%)
Feb 20, 2019 146.50 148.66 145.65 147.83 1,230,361 +1.55(+1.06%)
Feb 19, 2019 148.00 149.80 145.65 146.28 1,222,959 -2.24(-1.51%)
Feb 15, 2019 147.96 148.64 144.69 148.52 2,056,000 +1.65(+1.12%)
Feb 14, 2019 143.25 148.99 143.00 146.87 2,941,810 +3.33(+2.32%)
Feb 13, 2019 142.13 144.13 141.11 143.54 2,164,670 +3.08(+2.19%)
Feb 12, 2019 139.00 143.37 137.90 140.46 2,482,759 +2.64(+1.92%)
Feb 11, 2019 136.65 138.90 136.09 137.82 3,154,062 +3.11(+2.31%)
Feb 08, 2019 129.52 135.74 128.97 134.71 1,989,900 +3.52(+2.68%)
Feb 07, 2019 134.97 135.00 128.70 131.19 2,514,786 -4.26(-3.15%)
Feb 06, 2019 129.90 137.35 129.60 135.45 7,573,431 -3.95(-2.83%)
Feb 05, 2019 140.00 141.00 137.63 139.40 1,838,965 +0.80(+0.58%)
Feb 04, 2019 137.74 141.41 137.20 138.60 1,245,136 +1.39(+1.01%)
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.