Spotify Technology S.A. (NY: SPOT )

247.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 138.35 140.83 133.80 135.77 1,678,590 -2.37(-1.72%)
Apr 29, 2019 144.40 145.46 134.21 138.14 6,689,001 -0.11(-0.08%)
Apr 26, 2019 134.00 139.23 133.23 138.25 2,844,600 +5.43(+4.09%)
Apr 25, 2019 134.50 136.35 132.21 132.82 1,675,271 -2.80(-2.06%)
Apr 24, 2019 138.48 138.79 134.14 135.62 1,693,604 -3.17(-2.28%)
Apr 23, 2019 134.96 139.85 134.43 138.79 1,704,483 +2.87(+2.11%)
Apr 22, 2019 136.20 136.90 133.95 135.92 1,634,054 -3.73(-2.67%)
Apr 18, 2019 137.46 139.75 134.66 139.65 1,119,100 +1.96(+1.42%)
Apr 17, 2019 139.91 140.20 136.67 137.69 972,088 -1.72(-1.23%)
Apr 16, 2019 138.67 140.49 136.85 139.41 1,172,626 +0.86(+0.62%)
Apr 15, 2019 141.00 141.95 137.20 138.55 2,024,118 -6.40(-4.42%)
Apr 12, 2019 142.71 146.20 142.26 144.95 904,600 +3.15(+2.22%)
Apr 11, 2019 143.71 144.36 140.50 141.80 913,390 -1.77(-1.23%)
Apr 10, 2019 141.35 145.44 140.47 143.57 1,056,709 +2.23(+1.58%)
Apr 09, 2019 141.71 143.37 140.63 141.34 906,901 -0.94(-0.66%)
Apr 08, 2019 140.85 144.36 139.78 142.28 753,729 +1.15(+0.81%)
Apr 05, 2019 141.44 144.25 140.91 141.13 2,196,800 +0.86(+0.61%)
Apr 04, 2019 143.39 143.58 138.87 140.27 1,289,660 -3.55(-2.47%)
Apr 03, 2019 143.19 145.51 142.55 143.82 1,367,382 +1.27(+0.89%)
Apr 02, 2019 140.65 143.50 139.50 142.55 1,360,766 +2.49(+1.78%)
Apr 01, 2019 139.93 141.00 137.95 140.06 1,473,033 +1.26(+0.91%)
Mar 29, 2019 135.59 139.71 135.10 138.80 1,666,400 +1.16(+0.84%)
Mar 28, 2019 133.85 137.88 132.97 137.64 1,257,910 +4.29(+3.22%)
Mar 27, 2019 138.03 138.54 131.78 133.35 2,071,725 -4.10(-2.98%)
Mar 26, 2019 142.10 143.00 136.40 137.45 1,775,719 -4.65(-3.27%)
Mar 25, 2019 137.75 143.49 135.70 142.10 1,906,867 +3.10(+2.23%)
Mar 22, 2019 142.75 142.85 137.03 139.00 2,243,000 -4.99(-3.47%)
Mar 21, 2019 142.42 145.00 141.52 143.99 1,106,296 +0.09(+0.06%)
Mar 20, 2019 141.39 144.38 139.70 143.90 1,139,024 +2.35(+1.66%)
Mar 19, 2019 140.63 142.49 139.07 141.55 1,682,562 +2.37(+1.70%)
Mar 18, 2019 141.92 143.32 138.10 139.18 1,151,554 -2.73(-1.92%)
Mar 15, 2019 141.61 144.47 140.60 141.91 1,346,500 +1.67(+1.19%)
Mar 14, 2019 144.24 144.55 140.01 140.24 1,183,974 -3.25(-2.26%)
Mar 13, 2019 146.96 147.22 143.23 143.49 1,266,875 -1.84(-1.27%)
Mar 12, 2019 146.62 147.79 144.82 145.33 796,098 -1.03(-0.70%)
Mar 11, 2019 140.18 147.39 140.15 146.36 1,523,844 +6.18(+4.41%)
Mar 08, 2019 138.39 141.25 138.10 140.18 1,129,000 +0.00(+0.00%)
Mar 07, 2019 144.10 145.00 138.40 140.18 1,588,831 -4.94(-3.40%)
Mar 06, 2019 143.85 146.60 142.39 145.12 1,233,696 +1.52(+1.06%)
Mar 05, 2019 139.42 146.20 139.42 143.60 1,712,616 +4.37(+3.14%)
Mar 04, 2019 138.45 140.22 136.68 139.23 1,415,474 +1.23(+0.89%)
Mar 01, 2019 139.21 141.00 135.22 138.00 3,306,300 -2.14(-1.53%)
Feb 28, 2019 145.65 146.01 139.41 140.14 2,110,363 -4.86(-3.35%)
Feb 27, 2019 145.00 147.70 142.85 145.00 1,828,210 -0.07(-0.05%)
Feb 26, 2019 145.84 147.94 142.00 145.07 1,584,217 -4.26(-2.85%)
Feb 25, 2019 152.00 153.44 148.50 149.33 1,188,650 -1.86(-1.23%)
Feb 22, 2019 149.00 152.57 148.80 151.19 1,961,400 +2.67(+1.80%)
Feb 21, 2019 147.55 149.86 146.65 148.52 1,039,543 +0.69(+0.47%)
Feb 20, 2019 146.50 148.66 145.65 147.83 1,230,361 +1.55(+1.06%)
Feb 19, 2019 148.00 149.80 145.65 146.28 1,222,959 -2.24(-1.51%)
Feb 15, 2019 147.96 148.64 144.69 148.52 2,056,000 +1.65(+1.12%)
Feb 14, 2019 143.25 148.99 143.00 146.87 2,941,810 +3.33(+2.32%)
Feb 13, 2019 142.13 144.13 141.11 143.54 2,164,670 +3.08(+2.19%)
Feb 12, 2019 139.00 143.37 137.90 140.46 2,482,759 +2.64(+1.92%)
Feb 11, 2019 136.65 138.90 136.09 137.82 3,154,062 +3.11(+2.31%)
Feb 08, 2019 129.52 135.74 128.97 134.71 1,989,900 +3.52(+2.68%)
Feb 07, 2019 134.97 135.00 128.70 131.19 2,514,786 -4.26(-3.15%)
Feb 06, 2019 129.90 137.35 129.60 135.45 7,573,431 -3.95(-2.83%)
Feb 05, 2019 140.00 141.00 137.63 139.40 1,838,965 +0.80(+0.58%)
Feb 04, 2019 137.74 141.41 137.20 138.60 1,245,136 +1.39(+1.01%)
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.