Spotify Technology S.A. (NY: SPOT )

284.99 USD -6.38 (-2.19%)
Official Closing Price Updated: 7:58 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 263.71 265.53 235.88 239.89 3,522,300 -26.98(-10.11%)
Oct 29, 2020 259.47 268.56 248.26 266.87 5,507,944 -9.27(-3.36%)
Oct 28, 2020 281.43 284.64 273.36 276.14 2,255,896 -11.31(-3.93%)
Oct 27, 2020 286.74 292.79 285.00 287.45 1,777,649 +2.49(+0.87%)
Oct 26, 2020 280.23 286.55 280.00 284.96 1,921,363 +1.47(+0.52%)
Oct 23, 2020 270.38 284.13 270.38 283.49 1,350,200 +11.61(+4.27%)
Oct 22, 2020 269.54 274.00 266.18 271.88 1,216,238 +0.56(+0.21%)
Oct 21, 2020 262.15 273.58 260.63 271.32 1,359,482 +10.37(+3.97%)
Oct 20, 2020 260.04 263.72 257.32 260.95 904,382 -0.06(-0.02%)
Oct 19, 2020 263.17 267.49 259.77 261.01 819,011 -1.54(-0.59%)
Oct 16, 2020 263.99 268.25 262.15 262.55 1,038,400 +1.00(+0.38%)
Oct 15, 2020 253.97 261.87 250.63 261.55 904,265 +3.93(+1.53%)
Oct 14, 2020 268.86 269.00 257.17 257.62 989,622 -9.33(-3.50%)
Oct 13, 2020 254.00 268.25 252.82 266.95 1,591,270 +15.51(+6.17%)
Oct 12, 2020 252.13 253.62 248.21 251.44 937,627 +1.44(+0.58%)
Oct 09, 2020 249.67 252.89 248.05 250.00 617,500 +0.20(+0.08%)
Oct 08, 2020 254.63 254.90 247.68 249.80 765,549 -2.45(-0.97%)
Oct 07, 2020 251.70 253.25 246.74 252.25 616,603 +3.71(+1.49%)
Oct 06, 2020 249.68 255.70 247.15 248.54 932,090 -2.83(-1.13%)
Oct 05, 2020 244.10 252.11 241.27 251.37 964,504 +11.09(+4.62%)
Oct 02, 2020 244.07 249.32 240.18 240.28 1,043,700 -9.91(-3.96%)
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.