Spotify Technology S.A. (NY: SPOT )

251.18 USD -4.43 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 170.75 171.94 167.84 168.24 862,313 +0.54(+0.32%)
Jun 28, 2018 170.48 170.94 165.71 167.70 1,645,924 -4.45(-2.58%)
Jun 27, 2018 177.82 181.72 171.58 172.15 1,779,193 -3.83(-2.18%)
Jun 26, 2018 174.37 177.00 172.54 175.98 1,658,570 +5.61(+3.29%)
Jun 25, 2018 180.00 180.00 166.00 170.37 2,878,399 -10.57(-5.84%)
Jun 22, 2018 181.80 182.45 177.40 180.94 1,477,254 +1.41(+0.79%)
Jun 21, 2018 179.00 182.18 177.20 179.53 3,781,089 +3.13(+1.77%)
Jun 20, 2018 172.88 176.77 170.50 176.40 2,365,055 +6.51(+3.83%)
Jun 19, 2018 171.53 173.25 167.06 169.89 1,627,647 -4.46(-2.56%)
Jun 18, 2018 173.46 175.95 171.27 174.35 939,344 -0.67(-0.38%)
Jun 15, 2018 178.10 178.10 175.02 1,983,171 -3.08(-1.73%)
Jun 14, 2018 169.50 180.02 169.49 178.10 4,311,567 +7.28(+4.26%)
Jun 13, 2018 172.17 172.75 170.00 170.82 1,230,726 +0.59(+0.35%)
Jun 12, 2018 173.00 175.93 169.89 170.23 2,231,470 -2.14(-1.24%)
Jun 11, 2018 171.50 172.75 169.22 172.37 2,347,284 +0.89(+0.52%)
Jun 08, 2018 165.50 172.93 165.04 171.48 3,528,861 +5.45(+3.28%)
Jun 07, 2018 168.75 168.75 164.66 166.03 2,207,399 +0.39(+0.24%)
Jun 06, 2018 165.64 165.64 2,264,319 +0.68(+0.41%)
Jun 05, 2018 162.50 165.06 161.23 164.96 1,694,408 +2.13(+1.31%)
Jun 04, 2018 159.54 162.97 158.10 162.83 2,016,332 +3.59(+2.25%)
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.