Spotify Technology S.A. (NY: SPOT )

238.00 USD -10.10 (-4.07%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 243.23 248.39 242.52 248.10 1,130,317 +6.08(+2.51%)
Sep 16, 2021 240.35 242.85 239.26 242.02 846,156 -0.85(-0.35%)
Sep 15, 2021 243.45 244.20 239.62 242.87 766,868 -0.94(-0.39%)
Sep 14, 2021 244.51 246.35 242.55 243.81 815,071 -0.41(-0.17%)
Sep 13, 2021 245.98 247.82 236.66 244.22 1,215,339 -3.54(-1.43%)
Sep 10, 2021 247.01 254.94 245.42 247.76 1,519,415 +1.75(+0.71%)
Sep 09, 2021 247.40 250.98 245.49 246.01 926,146 -3.67(-1.47%)
Sep 08, 2021 253.98 254.19 245.85 249.68 1,043,203 -5.04(-1.98%)
Sep 07, 2021 260.94 263.59 254.44 254.72 1,865,364 +5.68(+2.28%)
Sep 03, 2021 251.80 255.90 248.18 249.04 1,188,067 -4.99(-1.96%)
Sep 02, 2021 244.92 255.85 243.00 254.03 3,946,587 +15.65(+6.57%)
Sep 01, 2021 236.50 239.17 235.01 238.38 811,527 +4.04(+1.72%)
Aug 31, 2021 233.51 235.42 232.25 234.34 1,216,809 +1.22(+0.52%)
Aug 30, 2021 226.28 234.40 225.95 233.12 1,059,098 +7.10(+3.14%)
Aug 27, 2021 225.49 227.82 225.49 226.02 1,339,053 +1.40(+0.62%)
Aug 26, 2021 224.07 227.52 222.48 224.62 1,125,865 -2.28(-1.00%)
Aug 25, 2021 224.54 227.29 224.10 226.90 843,556 +2.02(+0.90%)
Aug 24, 2021 223.31 225.70 222.49 224.88 887,497 +3.38(+1.53%)
Aug 23, 2021 217.40 222.46 217.40 221.50 1,354,025 +4.86(+2.24%)
Aug 20, 2021 209.55 218.14 209.55 216.64 2,314,334 +11.56(+5.64%)
Aug 19, 2021 203.44 207.99 201.68 205.08 833,990 -0.34(-0.17%)
Aug 18, 2021 209.22 209.50 204.76 205.42 1,514,821 -0.74(-0.36%)
Aug 17, 2021 205.48 208.89 205.12 206.16 1,329,614 -2.67(-1.28%)
Aug 16, 2021 210.30 210.87 204.51 208.83 1,452,579 -2.65(-1.25%)
Aug 13, 2021 215.50 216.06 211.21 211.48 860,202 -3.56(-1.66%)
Aug 12, 2021 213.21 215.47 210.52 215.04 1,541,248 +1.04(+0.49%)
Aug 11, 2021 216.07 217.53 210.15 214.00 3,304,197 -1.48(-0.69%)
Aug 10, 2021 225.54 226.27 215.33 215.48 2,854,574 -9.30(-4.14%)
Aug 09, 2021 223.48 227.43 220.76 224.78 1,040,164 +2.81(+1.27%)
Aug 06, 2021 221.67 224.50 219.16 221.97 1,014,028 +0.84(+0.38%)
Aug 05, 2021 219.50 222.00 216.70 221.13 1,700,349 +3.71(+1.71%)
Aug 04, 2021 218.20 220.27 216.64 217.42 1,670,200 -0.53(-0.24%)
Aug 03, 2021 226.62 227.63 214.99 217.95 3,437,898 -10.45(-4.58%)
Aug 02, 2021 228.72 230.88 222.65 228.40 2,227,435 -0.27(-0.12%)
Jul 30, 2021 226.53 233.22 225.34 228.67 2,169,953 +3.40(+1.51%)
Jul 29, 2021 225.31 228.76 223.50 225.27 2,544,521 +1.95(+0.87%)
Jul 28, 2021 220.70 224.17 213.11 223.32 7,221,475 -13.61(-5.74%)
Jul 27, 2021 239.76 241.66 232.94 236.93 1,407,905 -3.66(-1.52%)
Jul 26, 2021 238.00 241.59 235.13 240.59 1,930,313 -3.05(-1.25%)
Jul 23, 2021 243.28 247.90 240.00 243.64 1,501,497 -0.54(-0.22%)
Jul 22, 2021 247.71 248.95 243.82 244.18 781,266 -3.73(-1.50%)
Jul 21, 2021 247.25 249.75 243.73 247.91 1,249,779 +1.41(+0.57%)
Jul 20, 2021 243.00 248.44 238.60 246.50 902,156 +4.69(+1.94%)
Jul 19, 2021 237.45 246.94 237.19 241.81 1,232,362 -1.43(-0.59%)
Jul 16, 2021 250.00 250.00 242.27 243.24 1,443,159 -4.73(-1.91%)
Jul 15, 2021 252.84 256.18 246.85 247.97 1,506,753 -5.44(-2.15%)
Jul 14, 2021 264.21 265.99 253.34 253.41 1,119,939 -10.44(-3.96%)
Jul 13, 2021 261.18 267.76 261.18 263.85 899,150 +2.84(+1.09%)
Jul 12, 2021 263.55 265.30 257.83 261.01 744,690 -1.82(-0.69%)
Jul 09, 2021 254.86 262.98 253.00 262.83 575,505 +6.68(+2.61%)
Jul 08, 2021 254.25 259.34 250.31 256.15 932,922 -2.89(-1.12%)
Jul 07, 2021 266.41 266.49 257.59 259.04 746,862 -4.48(-1.70%)
Jul 06, 2021 266.98 269.65 262.28 263.52 1,063,828 -4.31(-1.61%)
Jul 02, 2021 269.76 272.06 267.29 267.83 480,874 -0.80(-0.30%)
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.