Spotify Technology S.A. (NY: SPOT )

260.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 115.22 115.60 110.38 112.77 1,770,483 -0.20(-0.18%)
May 27, 2022 109.70 113.38 109.01 112.97 2,716,320 +4.35(+4.00%)
May 26, 2022 107.99 110.91 107.24 108.62 2,272,284 -0.17(-0.16%)
May 25, 2022 103.38 109.82 102.84 108.79 2,479,769 +5.29(+5.11%)
May 24, 2022 105.50 106.39 102.19 103.50 3,996,564 -5.57(-5.11%)
May 23, 2022 106.27 109.28 103.11 109.07 2,430,123 +1.80(+1.68%)
May 20, 2022 107.25 108.40 102.96 107.27 1,814,861 +1.50(+1.42%)
May 19, 2022 104.00 108.52 103.01 105.77 1,908,087 +1.37(+1.31%)
May 18, 2022 103.44 107.64 102.85 104.40 1,801,723 -0.66(-0.63%)
May 17, 2022 103.11 106.70 101.00 105.06 2,873,820 +4.01(+3.97%)
May 16, 2022 104.31 106.86 100.56 101.05 2,071,344 -5.04(-4.75%)
May 13, 2022 99.95 106.95 99.95 106.09 2,479,790 +9.01(+9.28%)
May 12, 2022 90.44 100.75 89.03 97.08 3,095,885 +5.14(+5.59%)
May 11, 2022 97.71 101.38 91.35 91.94 2,894,149 -7.23(-7.29%)
May 10, 2022 97.87 100.52 93.68 99.17 3,157,049 +4.73(+5.01%)
May 09, 2022 101.78 104.19 93.52 94.44 2,305,324 -10.24(-9.78%)
May 06, 2022 108.33 108.98 101.57 104.68 3,019,462 -0.91(-0.86%)
May 05, 2022 110.42 110.84 104.34 105.59 2,450,564 -6.96(-6.18%)
May 04, 2022 108.62 113.36 104.12 112.55 2,479,851 +3.06(+2.79%)
May 03, 2022 107.26 110.94 106.55 109.49 2,004,231 +0.63(+0.58%)
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.