Spotify Technology S.A. (NY: SPOT )

94.63 +5.63 (+6.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 91.93 95.46 91.33 94.63 2,057,067 +5.63(+6.33%)
Oct 03, 2022 87.50 89.45 86.28 89.00 3,551,138 +2.70(+3.13%)
Sep 30, 2022 86.49 89.42 86.00 86.30 1,859,038 -0.54(-0.62%)
Sep 29, 2022 90.95 91.21 85.92 86.84 1,525,089 -6.04(-6.50%)
Sep 28, 2022 90.05 93.29 89.39 92.88 1,016,722 +3.38(+3.78%)
Sep 27, 2022 91.01 92.69 88.45 89.50 1,268,255 +0.36(+0.40%)
Sep 26, 2022 89.00 91.69 88.89 89.14 1,578,292 -0.20(-0.22%)
Sep 23, 2022 90.51 92.37 88.69 89.34 1,782,094 -3.11(-3.36%)
Sep 22, 2022 94.90 95.59 92.44 92.45 1,005,229 -2.94(-3.08%)
Sep 21, 2022 96.96 99.43 95.12 95.39 873,452 -1.87(-1.92%)
Sep 20, 2022 98.02 99.25 96.94 97.26 1,323,383 -2.44(-2.45%)
Sep 19, 2022 99.78 100.45 98.03 99.70 1,712,104 -0.64(-0.64%)
Sep 16, 2022 102.26 102.26 99.70 100.34 1,348,243 -3.62(-3.48%)
Sep 15, 2022 100.48 105.46 100.33 103.96 1,336,478 +1.51(+1.47%)
Sep 14, 2022 101.74 102.87 98.60 102.45 1,210,220 +0.49(+0.48%)
Sep 13, 2022 106.00 106.46 101.67 101.96 1,728,551 -9.38(-8.42%)
Sep 12, 2022 111.54 113.18 109.84 111.34 1,407,889 +1.06(+0.96%)
Sep 09, 2022 106.31 110.58 106.11 110.28 1,617,703 +5.10(+4.85%)
Sep 08, 2022 104.36 106.55 103.72 105.18 857,847 -0.68(-0.64%)
Sep 07, 2022 102.35 106.28 102.35 105.86 652,266 +3.27(+3.19%)
Sep 06, 2022 104.06 104.07 100.62 102.59 962,829 -1.83(-1.75%)
Sep 02, 2022 107.55 108.29 103.36 104.42 1,405,435 -2.10(-1.97%)
Sep 01, 2022 106.06 107.09 102.18 106.52 1,570,645 -1.63(-1.51%)
Aug 31, 2022 109.50 110.08 107.35 108.15 1,058,758 +0.92(+0.86%)
Aug 30, 2022 110.32 111.51 105.77 107.23 951,605 -1.33(-1.23%)
Aug 29, 2022 107.45 110.70 106.87 108.56 966,129 -0.75(-0.69%)
Aug 26, 2022 113.91 114.19 109.03 109.31 908,633 -4.22(-3.72%)
Aug 25, 2022 111.64 113.60 110.67 113.53 860,336 +3.48(+3.16%)
Aug 24, 2022 108.09 112.11 108.05 110.05 701,519 +2.02(+1.87%)
Aug 23, 2022 109.63 110.92 107.42 108.03 895,849 -1.57(-1.43%)
Aug 22, 2022 108.68 110.91 107.66 109.60 1,214,076 -1.83(-1.64%)
Aug 19, 2022 113.00 113.44 110.07 111.43 963,375 -2.96(-2.59%)
Aug 18, 2022 113.63 115.44 112.01 114.39 1,102,706 +0.24(+0.21%)
Aug 17, 2022 117.97 118.28 113.78 114.15 1,411,522 -5.95(-4.95%)
Aug 16, 2022 121.48 121.74 117.86 120.10 872,600 -2.50(-2.04%)
Aug 15, 2022 122.83 124.67 121.45 122.60 1,021,571 -1.03(-0.83%)
Aug 12, 2022 124.17 124.68 121.85 123.63 910,242 +0.90(+0.73%)
Aug 11, 2022 122.60 126.27 120.94 122.73 1,985,516 +2.64(+2.20%)
Aug 10, 2022 119.55 120.90 116.66 120.09 1,369,975 +4.53(+3.92%)
Aug 09, 2022 118.23 118.75 113.64 115.56 1,090,797 -4.14(-3.46%)
Aug 08, 2022 119.86 123.42 118.73 119.70 997,605 +0.97(+0.82%)
Aug 05, 2022 118.46 120.56 116.83 118.73 1,304,139 -3.67(-3.00%)
Aug 04, 2022 120.58 124.63 120.10 122.40 1,459,218 +1.94(+1.61%)
Aug 03, 2022 117.60 120.56 116.57 120.46 1,698,445 +4.46(+3.84%)
Aug 02, 2022 113.79 117.18 113.42 116.00 1,116,187 +0.65(+0.56%)
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.