Spotify Technology S.A. (NY: SPOT )

287.45 USD +2.49 (+0.87%)
Official Closing Price Updated: 5:14 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 244.00 246.47 240.60 242.57 1,131,474 +0.12(+0.05%)
Sep 29, 2020 237.39 244.33 234.64 242.45 1,215,444 +6.03(+2.55%)
Sep 28, 2020 243.00 243.99 233.49 236.42 937,164 +0.44(+0.19%)
Sep 25, 2020 233.98 236.34 229.47 235.98 771,100 +4.72(+2.04%)
Sep 24, 2020 233.00 234.70 225.18 231.26 1,450,531 -3.79(-1.61%)
Sep 23, 2020 241.96 244.84 234.57 235.05 1,141,685 -5.96(-2.47%)
Sep 22, 2020 239.24 241.77 234.02 241.01 1,539,134 +1.67(+0.70%)
Sep 21, 2020 232.00 240.00 230.13 239.34 997,781 +5.45(+2.33%)
Sep 18, 2020 235.18 237.19 229.93 233.89 1,298,100 -0.42(-0.18%)
Sep 17, 2020 230.82 238.99 228.01 234.31 1,913,403 -0.54(-0.23%)
Sep 16, 2020 232.00 241.11 220.70 234.85 5,339,714 -3.06(-1.29%)
Sep 15, 2020 242.50 244.59 237.01 237.91 1,232,735 -0.64(-0.27%)
Sep 14, 2020 246.26 248.07 238.33 238.55 1,185,249 -3.05(-1.26%)
Sep 11, 2020 249.64 251.45 237.51 241.60 1,371,600 -6.18(-2.49%)
Sep 10, 2020 260.03 265.89 247.35 247.78 3,025,545 +2.85(+1.16%)
Sep 09, 2020 247.99 250.96 243.01 244.93 1,056,098 +4.91(+2.05%)
Sep 08, 2020 240.66 247.34 237.12 240.02 1,469,840 -8.19(-3.30%)
Sep 04, 2020 259.31 260.44 238.66 248.21 2,062,700 -13.45(-5.14%)
Sep 03, 2020 268.00 274.97 258.69 261.66 1,843,470 -14.63(-5.30%)
Sep 02, 2020 291.85 294.67 266.08 276.29 2,455,053 -15.46(-5.30%)
Sep 01, 2020 284.65 293.00 282.09 291.75 1,233,689 +9.59(+3.40%)
Aug 31, 2020 280.28 284.91 278.83 282.16 881,889 +2.80(+1.00%)
Aug 28, 2020 276.10 284.61 274.06 279.36 1,378,100 +7.35(+2.70%)
Aug 27, 2020 278.98 278.99 268.14 272.01 1,243,598 -6.28(-2.26%)
Aug 26, 2020 268.76 280.00 268.76 278.29 1,313,907 +9.60(+3.57%)
Aug 25, 2020 267.78 269.27 257.48 268.69 1,265,337 -0.44(-0.16%)
Aug 24, 2020 276.81 279.24 266.11 269.13 1,249,774 -1.85(-0.68%)
Aug 21, 2020 271.03 276.88 268.63 270.98 1,612,000 +1.65(+0.61%)
Aug 20, 2020 260.00 270.89 258.64 269.33 1,730,641 +7.61(+2.91%)
Aug 19, 2020 259.98 264.50 256.92 261.72 1,371,682 +4.92(+1.92%)
Aug 18, 2020 258.96 260.67 253.62 256.80 988,920 -3.11(-1.20%)
Aug 17, 2020 254.31 260.98 250.86 259.91 1,344,971 +8.59(+3.42%)
Aug 14, 2020 255.98 258.59 249.66 251.32 984,100 -2.34(-0.92%)
Aug 13, 2020 249.42 254.69 247.30 253.66 1,388,595 +0.37(+0.15%)
Aug 12, 2020 255.36 265.97 251.69 253.29 2,030,172 -0.43(-0.17%)
Aug 11, 2020 246.61 262.14 243.51 253.72 2,620,369 +4.73(+1.90%)
Aug 10, 2020 251.49 252.95 241.27 248.99 1,389,600 -3.13(-1.24%)
Aug 07, 2020 256.02 256.19 248.63 252.12 1,239,600 -3.20(-1.25%)
Aug 06, 2020 252.53 256.36 249.50 255.32 1,340,086 +6.07(+2.44%)
Aug 05, 2020 249.84 251.98 246.00 249.25 1,651,249 -0.77(-0.31%)
Aug 04, 2020 256.96 259.19 250.01 250.02 1,704,756 -4.41(-1.73%)
Aug 03, 2020 259.00 259.80 251.51 254.43 1,830,730 -3.39(-1.31%)
Jul 31, 2020 264.63 265.08 255.09 257.82 1,811,600 -3.97(-1.52%)
Jul 30, 2020 252.00 264.32 251.83 261.79 2,666,613 -0.42(-0.16%)
Jul 29, 2020 254.88 268.58 251.02 262.21 3,969,799 -4.91(-1.84%)
Jul 28, 2020 270.00 275.85 266.86 267.12 1,856,249 -5.38(-1.97%)
Jul 27, 2020 275.75 275.75 269.20 272.50 1,560,278 +3.76(+1.40%)
Jul 24, 2020 266.17 270.81 257.03 268.74 2,406,500 +1.20(+0.45%)
Jul 23, 2020 287.55 288.99 266.96 267.54 2,810,892 -22.08(-7.62%)
Jul 22, 2020 290.67 299.67 286.93 289.62 5,061,698 +13.24(+4.79%)
Jul 21, 2020 288.41 289.81 276.31 276.38 2,548,976 -14.81(-5.09%)
Jul 20, 2020 265.53 292.76 265.20 291.19 4,110,069 +27.96(+10.62%)
Jul 17, 2020 267.08 269.04 261.72 263.23 1,659,000 -5.45(-2.03%)
Jul 16, 2020 259.27 272.35 258.27 268.68 2,792,728 +10.18(+3.94%)
Jul 15, 2020 265.00 265.72 254.00 258.50 1,779,010 -4.30(-1.64%)
Jul 14, 2020 246.31 262.90 243.11 262.80 3,860,829 +1.61(+0.62%)
Jul 13, 2020 281.40 285.40 258.01 261.19 2,833,948 -17.05(-6.13%)
Jul 10, 2020 275.45 278.93 273.52 278.24 1,772,300 +3.45(+1.26%)
Jul 09, 2020 272.77 279.76 268.68 274.79 2,639,381 +5.29(+1.96%)
Jul 08, 2020 266.57 277.61 262.70 269.50 3,787,404 +7.51(+2.87%)
Jul 07, 2020 260.10 267.75 255.50 261.99 2,282,172 +1.73(+0.66%)
Jul 06, 2020 269.80 272.67 257.51 260.26 5,164,715 -11.23(-4.14%)
Jul 02, 2020 264.50 274.30 263.21 271.49 4,247,000 +12.59(+4.86%)
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.