Spotify Technology S.A. (NY: SPOT )

277.62 USD +7.53 (+2.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 263.34 265.78 253.64 258.19 3,513,993 -6.95(-2.62%)
Jun 29, 2020 257.37 270.99 255.56 265.14 4,766,074 +0.19(+0.07%)
Jun 26, 2020 266.60 271.71 254.85 264.95 6,497,000 -2.52(-0.94%)
Jun 25, 2020 241.92 268.30 241.45 267.47 8,568,550 +24.61(+10.13%)
Jun 24, 2020 242.68 247.61 235.11 242.86 4,945,790 +1.10(+0.45%)
Jun 23, 2020 242.41 257.23 240.50 241.76 8,051,526 +5.70(+2.41%)
Jun 22, 2020 228.33 238.26 227.07 236.06 6,342,061 +4.77(+2.06%)
Jun 19, 2020 234.50 242.25 228.71 231.29 12,863,200 +6.01(+2.67%)
Jun 18, 2020 209.79 229.54 206.54 225.28 12,343,490 +25.45(+12.74%)
Jun 17, 2020 187.00 199.99 186.35 199.83 3,142,347 +14.35(+7.74%)
Jun 16, 2020 190.42 190.92 183.16 185.48 1,061,313 -2.40(-1.28%)
Jun 15, 2020 178.23 188.81 177.27 187.88 1,396,121 +7.81(+4.34%)
Jun 12, 2020 183.86 185.54 177.81 180.07 907,600 +1.39(+0.78%)
Jun 11, 2020 184.50 186.92 177.21 178.68 1,728,279 -10.72(-5.66%)
Jun 10, 2020 192.85 197.28 187.10 189.40 2,111,908 -1.91(-1.00%)
Jun 09, 2020 187.79 194.59 186.12 191.31 1,582,777 +4.01(+2.14%)
Jun 08, 2020 183.50 187.46 180.50 187.30 1,202,294 +3.02(+1.64%)
Jun 05, 2020 179.00 184.72 177.51 184.28 1,157,700 +2.44(+1.34%)
Jun 04, 2020 184.23 188.22 180.30 181.84 1,200,112 -2.79(-1.51%)
Jun 03, 2020 189.36 191.62 183.51 184.63 1,521,684 -4.73(-2.50%)
Jun 02, 2020 183.00 189.77 182.90 189.36 1,552,504 +6.65(+3.64%)
Jun 01, 2020 181.50 185.00 177.45 182.71 1,309,780 +1.78(+0.98%)
May 29, 2020 179.12 181.78 178.07 180.93 1,158,800 +3.71(+2.09%)
May 28, 2020 183.21 185.90 175.73 177.22 1,859,263 -8.73(-4.69%)
May 27, 2020 189.30 190.00 180.13 185.95 2,326,526 -5.05(-2.64%)
May 26, 2020 192.00 192.97 183.76 191.00 2,482,549 +0.83(+0.44%)
May 22, 2020 192.00 194.57 187.00 190.17 2,156,300 -2.57(-1.33%)
May 21, 2020 188.81 196.75 186.91 192.74 4,319,012 +2.94(+1.55%)
May 20, 2020 174.99 190.48 174.01 189.80 4,817,231 +14.77(+8.44%)
May 19, 2020 161.94 179.69 161.57 175.03 4,116,202 +13.60(+8.42%)
May 18, 2020 160.00 163.88 158.72 161.43 1,306,479 +2.60(+1.64%)
May 15, 2020 150.55 159.00 150.16 158.83 1,511,600 +6.76(+4.45%)
May 14, 2020 148.00 152.20 146.94 152.07 895,151 +3.09(+2.07%)
May 13, 2020 154.63 154.87 146.68 148.98 974,940 -4.96(-3.22%)
May 12, 2020 157.44 158.37 153.57 153.94 1,099,310 -2.08(-1.33%)
May 11, 2020 152.85 159.02 151.60 156.02 1,294,487 +3.87(+2.54%)
May 08, 2020 149.79 153.27 149.07 152.15 912,400 +4.11(+2.78%)
May 07, 2020 150.00 151.67 147.14 148.04 1,421,705 -0.44(-0.30%)
May 06, 2020 146.81 149.97 146.05 148.48 1,280,354 +3.46(+2.39%)
May 05, 2020 147.36 148.45 144.03 145.02 1,231,037 -0.29(-0.20%)
May 04, 2020 144.07 148.00 143.01 145.31 1,224,142 +0.47(+0.32%)
May 01, 2020 144.50 146.89 143.93 144.84 2,047,600 -6.73(-4.44%)
Apr 30, 2020 148.94 153.90 146.00 151.57 2,121,895 -4.21(-2.70%)
Apr 29, 2020 153.00 163.94 152.42 155.78 5,744,191 +16.00(+11.45%)
Apr 28, 2020 141.50 143.74 139.20 139.78 1,515,540 -0.47(-0.34%)
Apr 27, 2020 140.10 141.47 139.01 140.25 1,135,455 +2.41(+1.75%)
Apr 24, 2020 139.25 140.20 136.62 137.84 1,142,200 -0.87(-0.63%)
Apr 23, 2020 139.75 141.24 138.13 138.71 769,552 -1.03(-0.74%)
Apr 22, 2020 141.54 142.60 139.48 139.74 899,077 +0.60(+0.43%)
Apr 21, 2020 142.70 143.67 138.03 139.14 1,098,050 -5.40(-3.74%)
Apr 20, 2020 140.69 146.30 140.00 144.54 1,144,488 +2.68(+1.89%)
Apr 17, 2020 141.22 142.96 139.07 141.86 709,200 +2.37(+1.70%)
Apr 16, 2020 139.95 140.57 136.03 139.49 1,102,571 +0.71(+0.51%)
Apr 15, 2020 134.17 141.63 133.37 138.78 1,747,085 +2.85(+2.10%)
Apr 14, 2020 132.05 137.33 130.56 135.93 1,536,447 +6.10(+4.70%)
Apr 13, 2020 131.77 132.36 128.03 129.83 1,067,718 -2.03(-1.54%)
Apr 09, 2020 127.62 134.76 126.50 131.86 1,226,300 +5.82(+4.62%)
Apr 08, 2020 127.54 129.98 124.07 126.04 1,385,753 -1.57(-1.23%)
Apr 07, 2020 125.10 129.40 123.55 127.61 1,539,234 +5.09(+4.15%)
Apr 06, 2020 120.89 123.47 116.00 122.52 2,315,141 +0.40(+0.33%)
Apr 03, 2020 122.10 123.30 119.38 122.12 871,600 +0.21(+0.17%)
Apr 02, 2020 120.69 125.41 119.26 121.91 739,614 +0.30(+0.25%)
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.