Spotify Technology S.A. (NY: SPOT )

232.01 USD +3.21 (+1.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 142.00 143.23 141.59 142.55 394,400 -0.38(-0.27%)
Nov 27, 2019 143.08 144.70 142.84 142.93 1,006,500 -0.90(-0.63%)
Nov 26, 2019 141.87 144.00 141.65 143.83 973,498 +1.96(+1.38%)
Nov 25, 2019 139.08 142.71 138.34 141.87 1,239,128 +0.98(+0.70%)
Nov 22, 2019 140.08 141.89 139.35 140.89 1,575,800 +1.83(+1.32%)
Nov 21, 2019 138.36 139.40 137.19 139.06 1,583,335 +1.03(+0.75%)
Nov 20, 2019 136.83 138.53 135.25 138.03 1,820,899 +1.06(+0.77%)
Nov 19, 2019 140.50 140.50 136.25 136.97 2,119,351 -3.29(-2.35%)
Nov 18, 2019 144.74 144.89 139.51 140.26 2,305,354 -7.25(-4.91%)
Nov 15, 2019 148.67 148.82 146.71 147.51 885,600 -1.25(-0.84%)
Nov 14, 2019 147.40 149.01 146.63 148.76 1,417,666 +1.98(+1.35%)
Nov 13, 2019 145.49 147.79 143.01 146.78 1,071,614 +0.39(+0.27%)
Nov 12, 2019 144.20 147.44 142.44 146.39 2,002,423 -0.24(-0.16%)
Nov 11, 2019 146.63 149.40 145.62 146.63 1,477,276 -1.22(-0.83%)
Nov 08, 2019 147.90 149.33 146.01 147.85 902,800 -0.32(-0.22%)
Nov 07, 2019 148.65 149.74 146.26 148.17 961,579 -0.31(-0.21%)
Nov 06, 2019 150.00 150.00 145.79 148.48 1,363,055 -1.89(-1.26%)
Nov 05, 2019 151.67 153.31 150.00 150.37 2,551,441 -3.78(-2.45%)
Nov 04, 2019 148.68 154.31 148.04 154.15 3,854,966 +7.23(+4.92%)
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.