Spotify Technology S.A. (NY: SPOT )

218.56 USD -7.89 (-3.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 136.52 140.70 135.31 135.45 2,173,669 -1.02(-0.75%)
Jan 30, 2019 133.97 137.49 133.55 136.47 1,456,024 +4.01(+3.03%)
Jan 29, 2019 133.72 134.10 129.76 132.46 790,934 -0.79(-0.59%)
Jan 28, 2019 134.04 134.41 130.90 133.25 1,512,653 -1.42(-1.05%)
Jan 25, 2019 134.28 135.65 133.00 134.67 997,300 +1.97(+1.48%)
Jan 24, 2019 131.00 133.56 130.15 132.70 708,075 +1.78(+1.36%)
Jan 23, 2019 134.20 135.50 128.54 130.92 1,159,580 -2.88(-2.15%)
Jan 22, 2019 132.61 134.77 131.76 133.80 1,255,560 +0.14(+0.10%)
Jan 18, 2019 135.00 136.00 132.58 133.66 1,314,400 +0.41(+0.31%)
Jan 17, 2019 133.02 135.35 132.53 133.25 1,372,420 -1.00(-0.74%)
Jan 16, 2019 132.02 134.56 130.15 134.25 2,152,207 +3.00(+2.29%)
Jan 15, 2019 129.27 132.42 128.64 131.25 2,979,417 +4.54(+3.58%)
Jan 14, 2019 120.20 128.00 118.57 126.71 2,474,231 +6.19(+5.14%)
Jan 11, 2019 123.00 124.36 118.29 120.52 1,414,500 -3.41(-2.75%)
Jan 10, 2019 122.35 124.97 119.59 123.93 1,347,064 +1.24(+1.01%)
Jan 09, 2019 118.60 124.38 118.16 122.69 1,274,714 +5.21(+4.43%)
Jan 08, 2019 121.44 122.77 114.70 117.48 1,257,085 -1.88(-1.58%)
Jan 07, 2019 115.04 123.87 113.28 119.36 2,516,176 +0.85(+0.72%)
Jan 04, 2019 112.06 121.47 111.50 118.51 2,484,800 +9.49(+8.70%)
Jan 03, 2019 112.08 113.35 108.59 109.02 1,081,387 -4.72(-4.15%)
Jan 02, 2019 111.66 115.63 110.36 113.74 861,182 +0.24(+0.21%)
Dec 31, 2018 114.42 116.25 112.27 113.50 1,397,700 +1.34(+1.19%)
Dec 28, 2018 114.07 114.67 110.34 112.16 970,900 -1.66(-1.46%)
Dec 27, 2018 112.66 114.45 109.50 113.82 1,497,848 -0.22(-0.19%)
Dec 26, 2018 108.74 114.06 106.78 114.04 1,463,665 +6.29(+5.84%)
Dec 24, 2018 104.80 110.41 103.29 107.75 944,200 +0.91(+0.85%)
Dec 21, 2018 114.18 114.37 104.06 106.84 3,379,100 -7.69(-6.71%)
Dec 20, 2018 117.50 118.99 111.85 114.53 2,297,960 -4.14(-3.49%)
Dec 19, 2018 120.77 124.36 115.86 118.67 1,768,267 -1.84(-1.53%)
Dec 18, 2018 120.63 122.86 119.89 120.51 1,431,146 +0.04(+0.03%)
Dec 17, 2018 123.54 124.95 120.00 120.47 1,251,061 -5.21(-4.15%)
Dec 14, 2018 123.85 127.40 122.24 125.68 917,000 +0.13(+0.10%)
Dec 13, 2018 129.78 130.12 124.71 125.55 1,171,006 -2.92(-2.27%)
Dec 12, 2018 130.30 133.78 128.03 128.47 1,656,454 +0.10(+0.08%)
Dec 11, 2018 133.81 133.81 126.41 128.37 2,356,285 -2.42(-1.85%)
Dec 10, 2018 134.20 136.84 130.10 130.79 1,464,708 -4.52(-3.34%)
Dec 07, 2018 136.89 139.80 133.58 135.31 1,115,800 -1.52(-1.11%)
Dec 06, 2018 132.00 137.29 129.01 136.83 1,543,493 +2.33(+1.73%)
Dec 04, 2018 141.04 143.95 134.13 134.50 1,601,600 -6.18(-4.39%)
Dec 03, 2018 140.87 144.49 139.19 140.68 1,488,081 +4.30(+3.15%)
Nov 30, 2018 138.50 138.89 133.18 136.38 1,064,300 -2.58(-1.86%)
Nov 29, 2018 137.08 140.88 137.00 138.96 972,116 +0.72(+0.52%)
Nov 28, 2018 141.00 141.30 133.02 138.24 1,693,206 -0.51(-0.37%)
Nov 27, 2018 136.71 139.50 134.54 138.75 1,174,000 +0.75(+0.54%)
Nov 26, 2018 131.00 138.60 130.96 138.00 1,360,444 +8.59(+6.64%)
Nov 23, 2018 130.11 133.00 128.52 129.41 422,200 -2.57(-1.95%)
Nov 21, 2018 131.98 131.98 131.98 0 +2.28(+1.76%)
Nov 20, 2018 120.55 131.21 120.49 129.70 2,462,986 +3.00(+2.37%)
Nov 19, 2018 133.89 134.39 125.70 126.70 1,550,626 -7.51(-5.60%)
Nov 16, 2018 134.73 137.49 132.67 134.21 868,400 -2.75(-2.01%)
Nov 15, 2018 132.48 138.29 132.25 136.96 1,070,548 +2.95(+2.20%)
Nov 14, 2018 134.26 136.74 132.03 134.01 1,303,889 +2.38(+1.81%)
Nov 13, 2018 132.27 136.06 130.52 131.63 1,106,280 +0.32(+0.24%)
Nov 12, 2018 136.84 137.45 126.75 131.31 2,657,214 -6.75(-4.89%)
Nov 09, 2018 135.07 138.84 133.05 138.06 2,571,600 +1.06(+0.77%)
Nov 08, 2018 144.57 144.96 135.29 137.00 2,444,087 -8.77(-6.02%)
Nov 07, 2018 144.20 147.27 142.16 145.77 2,330,888 +3.16(+2.22%)
Nov 06, 2018 142.74 145.39 138.15 142.61 1,749,652 -0.99(-0.69%)
Nov 05, 2018 140.54 143.86 137.40 143.60 1,952,496 +4.61(+3.32%)
Nov 02, 2018 140.41 143.88 137.88 138.99 2,239,100 -2.17(-1.54%)
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.