Spotify Technology S.A. (NY: SPOT )

270.14 USD +1.28 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 267.91 274.19 266.50 270.14 826,913 +1.28(+0.48%)
Nov 23, 2020 260.01 270.78 260.01 268.86 947,342 +8.86(+3.41%)
Nov 20, 2020 251.82 262.90 250.28 260.00 1,057,300 +10.06(+4.02%)
Nov 19, 2020 252.93 254.94 247.55 249.94 1,372,293 -3.08(-1.22%)
Nov 18, 2020 251.25 255.66 246.62 253.02 977,839 +2.58(+1.03%)
Nov 17, 2020 247.45 251.26 244.61 250.44 822,831 +4.59(+1.87%)
Nov 16, 2020 252.85 256.05 245.31 245.85 1,437,263 -7.65(-3.02%)
Nov 13, 2020 260.50 262.12 251.90 253.50 864,000 -5.19(-2.01%)
Nov 12, 2020 261.29 267.66 256.81 258.69 890,583 -2.35(-0.90%)
Nov 11, 2020 253.00 264.55 252.31 261.04 1,183,752 +11.05(+4.42%)
Nov 10, 2020 272.56 273.58 248.02 249.99 2,370,587 -24.21(-8.83%)
Nov 09, 2020 261.98 284.11 257.18 274.20 2,060,134 -1.90(-0.69%)
Nov 06, 2020 257.50 276.49 255.74 276.10 2,161,200 +19.72(+7.69%)
Nov 05, 2020 247.72 257.77 239.60 256.38 2,178,814 +17.10(+7.15%)
Nov 04, 2020 245.00 246.95 238.00 239.28 1,906,010 +2.75(+1.16%)
Nov 03, 2020 236.00 241.35 232.87 236.53 1,418,527 +4.93(+2.13%)
Nov 02, 2020 240.01 240.79 228.11 231.60 2,281,339 -8.29(-3.46%)
Oct 30, 2020 263.71 265.53 235.88 239.89 3,522,300 -26.98(-10.11%)
Oct 29, 2020 259.47 268.56 248.26 266.87 5,507,944 -9.27(-3.36%)
Oct 28, 2020 281.43 284.64 273.36 276.14 2,255,896 -11.31(-3.93%)
Oct 27, 2020 286.74 292.79 285.00 287.45 1,777,649 +2.49(+0.87%)
Oct 26, 2020 280.23 286.55 280.00 284.96 1,921,363 +1.47(+0.52%)
Oct 23, 2020 270.38 284.13 270.38 283.49 1,350,200 +11.61(+4.27%)
Oct 22, 2020 269.54 274.00 266.18 271.88 1,216,238 +0.56(+0.21%)
Oct 21, 2020 262.15 273.58 260.63 271.32 1,359,482 +10.37(+3.97%)
Oct 20, 2020 260.04 263.72 257.32 260.95 904,382 -0.06(-0.02%)
Oct 19, 2020 263.17 267.49 259.77 261.01 819,011 -1.54(-0.59%)
Oct 16, 2020 263.99 268.25 262.15 262.55 1,038,400 +1.00(+0.38%)
Oct 15, 2020 253.97 261.87 250.63 261.55 904,265 +3.93(+1.53%)
Oct 14, 2020 268.86 269.00 257.17 257.62 989,622 -9.33(-3.50%)
Oct 13, 2020 254.00 268.25 252.82 266.95 1,591,270 +15.51(+6.17%)
Oct 12, 2020 252.13 253.62 248.21 251.44 937,627 +1.44(+0.58%)
Oct 09, 2020 249.67 252.89 248.05 250.00 617,500 +0.20(+0.08%)
Oct 08, 2020 254.63 254.90 247.68 249.80 765,549 -1.71(-0.68%)
Oct 07, 2020 251.70 253.25 246.74 251.51 616,603 +2.97(+1.19%)
Oct 06, 2020 249.68 255.70 247.15 248.54 932,090 -2.83(-1.13%)
Oct 05, 2020 244.10 252.11 241.27 251.37 964,504 +11.09(+4.62%)
Oct 02, 2020 244.07 249.32 240.18 240.28 1,043,700 -9.91(-3.96%)
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.