Spotify Technology S.A. (NY: SPOT )

283.49 USD +11.61 (+4.27%)
Official Closing Price Updated: 5:42 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 131.06 137.55 129.64 137.12 1,912,700 +2.61(+1.94%)
Feb 27, 2020 137.01 140.18 134.50 134.51 1,826,268 -5.98(-4.26%)
Feb 26, 2020 140.92 144.58 140.39 140.49 1,502,937 -1.31(-0.92%)
Feb 25, 2020 146.83 147.95 141.21 141.80 2,049,164 -3.53(-2.43%)
Feb 24, 2020 140.27 146.70 139.13 145.33 1,381,905 -1.62(-1.10%)
Feb 21, 2020 146.76 147.10 143.06 146.95 1,171,100 -0.91(-0.62%)
Feb 20, 2020 143.35 148.18 142.18 147.86 1,442,181 +4.50(+3.14%)
Feb 19, 2020 145.57 146.34 143.00 143.36 1,051,328 -1.27(-0.88%)
Feb 18, 2020 141.50 145.13 140.90 144.63 1,480,603 +3.63(+2.57%)
Feb 14, 2020 142.72 144.46 140.85 141.00 1,288,100 -0.50(-0.35%)
Feb 13, 2020 146.89 146.89 141.30 141.50 1,591,035 -5.58(-3.79%)
Feb 12, 2020 146.16 147.44 144.17 147.08 1,223,958 +1.31(+0.90%)
Feb 11, 2020 149.35 150.98 145.02 145.77 1,527,941 -2.56(-1.73%)
Feb 10, 2020 152.63 154.29 147.90 148.33 1,794,663 -6.22(-4.02%)
Feb 07, 2020 152.79 155.00 150.71 154.55 2,110,600 +0.18(+0.12%)
Feb 06, 2020 146.62 154.55 145.60 154.37 2,341,729 +7.37(+5.01%)
Feb 05, 2020 150.00 152.00 145.36 147.00 4,159,244 -7.31(-4.74%)
Feb 04, 2020 149.05 156.00 148.65 154.31 3,150,416 +7.81(+5.33%)
Feb 03, 2020 141.73 146.57 141.50 146.50 1,894,463 +5.20(+3.68%)
Jan 31, 2020 143.00 143.02 140.10 141.30 1,501,400 -1.41(-0.99%)
Jan 30, 2020 140.15 142.97 140.00 142.71 886,626 +1.14(+0.81%)
Jan 29, 2020 144.94 144.94 141.42 141.57 1,215,201 -2.73(-1.89%)
Jan 28, 2020 145.00 145.60 143.06 144.30 791,412 -0.04(-0.03%)
Jan 27, 2020 143.10 145.38 141.50 144.34 1,003,919 -2.29(-1.56%)
Jan 24, 2020 149.35 150.21 145.90 146.63 1,164,800 -2.34(-1.57%)
Jan 23, 2020 148.00 150.95 147.64 148.97 1,102,143 +0.85(+0.57%)
Jan 22, 2020 150.00 152.93 147.03 148.12 1,718,058 -0.83(-0.56%)
Jan 21, 2020 147.50 149.44 145.71 148.95 1,743,918 +0.61(+0.41%)
Jan 17, 2020 152.08 152.65 146.62 148.34 1,314,800 -3.50(-2.31%)
Jan 16, 2020 153.35 153.35 150.27 151.84 701,250 -0.61(-0.40%)
Jan 15, 2020 149.39 152.82 149.35 152.45 1,037,351 +3.05(+2.04%)
Jan 14, 2020 151.62 152.13 148.22 149.40 1,048,029 -1.47(-0.97%)
Jan 13, 2020 152.20 154.12 150.26 150.87 1,880,884 -5.17(-3.31%)
Jan 10, 2020 157.74 158.66 154.90 156.04 1,046,400 -1.70(-1.08%)
Jan 09, 2020 157.84 159.98 157.11 157.74 1,630,616 -1.04(-0.65%)
Jan 08, 2020 156.33 159.48 155.34 158.78 974,544 +2.76(+1.77%)
Jan 07, 2020 156.70 157.85 155.01 156.02 892,288 -0.70(-0.45%)
Jan 06, 2020 151.49 157.00 150.35 156.72 1,311,871 +4.22(+2.77%)
Jan 03, 2020 149.50 153.59 149.50 152.50 1,018,400 +0.88(+0.58%)
Jan 02, 2020 151.00 152.80 149.61 151.62 662,649 +2.07(+1.38%)
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%)
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.