Spotify Technology S.A. (NY: SPOT )

248.05 USD -2.84 (-1.13%)
Streaming Delayed Price Updated: 1:54 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 177.27 183.87 175.40 182.83 2,233,336 +6.04(+3.42%)
Jul 30, 2018 187.70 189.34 175.31 176.79 2,977,423 -9.48(-5.09%)
Jul 27, 2018 195.73 196.56 182.49 186.27 4,125,000 -10.01(-5.10%)
Jul 26, 2018 191.86 198.99 187.05 196.28 5,028,513 +8.29(+4.41%)
Jul 25, 2018 185.55 188.09 184.50 187.99 2,025,890 +0.18(+0.10%)
Jul 24, 2018 190.80 186.07 187.81 2,173,999 -0.24(-0.13%)
Jul 23, 2018 184.97 190.00 183.50 188.05 1,753,903 +5.26(+2.88%)
Jul 20, 2018 183.83 185.65 182.27 182.79 843,733 +0.60(+0.33%)
Jul 19, 2018 185.18 186.81 182.05 182.19 877,252 -3.96(-2.13%)
Jul 18, 2018 187.80 188.39 184.95 186.15 920,498 -0.90(-0.48%)
Jul 17, 2018 180.72 187.48 178.61 187.05 1,813,297 +2.83(+1.54%)
Jul 16, 2018 186.78 187.62 184.03 184.22 1,139,956 -2.99(-1.60%)
Jul 13, 2018 188.60 188.86 183.95 187.21 1,313,254 -1.14(-0.61%)
Jul 12, 2018 183.65 189.97 183.45 188.35 3,505,646 +6.00(+3.29%)
Jul 11, 2018 179.30 183.24 178.50 182.35 1,998,923 +1.92(+1.06%)
Jul 10, 2018 177.09 181.50 176.01 180.43 1,541,945 +2.99(+1.69%)
Jul 09, 2018 178.35 178.71 172.81 177.44 1,388,926 +1.74(+0.99%)
Jul 06, 2018 174.52 177.29 174.03 175.70 1,093,038 -0.74(-0.42%)
Jul 05, 2018 169.71 176.44 169.60 176.44 1,299,909 +7.78(+4.61%)
Jul 03, 2018 168.66 168.66 168.66 0 -2.03(-1.19%)
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.