Spotify Technology S.A. (NY: SPOT )

247.64 USD +0.53 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 149.12 150.21 147.55 149.55 769,200 -0.26(-0.17%)
Dec 30, 2019 153.18 153.49 149.67 149.81 1,038,115 -3.36(-2.19%)
Dec 27, 2019 152.62 154.00 152.51 153.17 920,800 +0.65(+0.43%)
Dec 26, 2019 151.89 153.18 151.05 152.52 752,651 +0.70(+0.46%)
Dec 24, 2019 150.63 153.01 150.02 151.82 1,007,900 +1.40(+0.93%)
Dec 23, 2019 150.40 152.00 149.78 150.42 939,167 +0.11(+0.07%)
Dec 20, 2019 150.73 150.73 148.80 150.31 828,300 +0.63(+0.42%)
Dec 19, 2019 150.65 150.75 148.75 149.68 1,025,677 -1.19(-0.79%)
Dec 18, 2019 152.76 153.20 150.44 150.87 1,561,782 -0.66(-0.44%)
Dec 17, 2019 150.95 152.70 150.23 151.53 1,431,822 +0.75(+0.50%)
Dec 16, 2019 148.45 151.40 148.01 150.78 1,223,803 +3.58(+2.43%)
Dec 13, 2019 146.51 148.36 146.09 147.20 703,200 -0.03(-0.02%)
Dec 12, 2019 146.97 148.68 145.70 147.23 592,992 +0.10(+0.07%)
Dec 11, 2019 144.96 147.35 141.97 147.13 767,368 +1.16(+0.79%)
Dec 10, 2019 145.86 147.92 145.00 145.97 1,450,257 -0.34(-0.23%)
Dec 09, 2019 147.78 148.89 146.08 146.31 1,373,713 -1.78(-1.20%)
Dec 06, 2019 147.59 148.18 146.34 148.09 724,200 +1.51(+1.03%)
Dec 05, 2019 146.00 146.90 144.55 146.58 791,607 +1.63(+1.12%)
Dec 04, 2019 145.02 148.36 144.09 144.95 1,506,042 +0.97(+0.67%)
Dec 03, 2019 140.26 144.15 140.01 143.98 774,630 +1.45(+1.02%)
Dec 02, 2019 143.08 143.47 141.48 142.53 1,253,955 -0.02(-0.01%)
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%)
Nov 01, 2019 145.00 147.11 143.04 146.92 1,851,200 +2.62(+1.82%)
Oct 31, 2019 141.80 144.62 138.89 144.30 1,943,864 +3.85(+2.74%)
Oct 30, 2019 135.86 140.90 135.46 140.45 1,659,611 +4.46(+3.28%)
Oct 29, 2019 137.87 137.91 134.09 135.99 2,570,003 -4.21(-3.00%)
Oct 28, 2019 131.11 143.15 129.34 140.20 10,797,312 +19.51(+16.17%)
Oct 25, 2019 119.53 122.00 118.32 120.69 2,320,600 +1.86(+1.57%)
Oct 24, 2019 119.21 119.42 117.02 118.83 868,689 +0.60(+0.51%)
Oct 23, 2019 118.33 119.30 117.20 118.23 720,721 +0.22(+0.19%)
Oct 22, 2019 119.63 119.95 117.11 118.01 1,128,300 -0.99(-0.83%)
Oct 21, 2019 115.73 120.06 115.48 119.00 1,160,780 +3.67(+3.18%)
Oct 18, 2019 117.91 117.97 114.26 115.33 802,500 -2.50(-2.12%)
Oct 17, 2019 117.03 119.11 116.81 117.83 1,133,989 +1.27(+1.09%)
Oct 16, 2019 118.02 118.71 115.63 116.56 1,064,856 -2.03(-1.71%)
Oct 15, 2019 115.63 119.10 114.99 118.59 1,515,966 +3.42(+2.97%)
Oct 14, 2019 115.18 116.27 113.72 115.17 599,188 -0.32(-0.28%)
Oct 11, 2019 115.00 118.11 114.83 115.49 1,360,100 +2.97(+2.64%)
Oct 10, 2019 114.09 115.00 112.03 112.52 769,332 -1.72(-1.51%)
Oct 09, 2019 115.61 116.33 113.85 114.24 935,390 -0.84(-0.73%)
Oct 08, 2019 115.00 116.21 113.97 115.08 1,252,187 -0.78(-0.67%)
Oct 07, 2019 116.50 117.72 115.29 115.86 1,138,612 -0.56(-0.48%)
Oct 04, 2019 116.10 117.17 113.89 116.42 2,046,400 +1.60(+1.39%)
Oct 03, 2019 114.00 115.17 110.57 114.82 1,373,563 +0.92(+0.81%)
Oct 02, 2019 113.22 115.00 112.38 113.90 2,055,158 +1.38(+1.23%)
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.