Spotify Technology S.A. (NY: SPOT )

277.62 USD +7.53 (+2.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 148.94 153.90 146.00 151.57 2,121,895 -4.21(-2.70%)
Apr 29, 2020 153.00 163.94 152.42 155.78 5,744,191 +16.00(+11.45%)
Apr 28, 2020 141.50 143.74 139.20 139.78 1,515,540 -0.47(-0.34%)
Apr 27, 2020 140.10 141.47 139.01 140.25 1,135,455 +2.41(+1.75%)
Apr 24, 2020 139.25 140.20 136.62 137.84 1,142,200 -0.87(-0.63%)
Apr 23, 2020 139.75 141.24 138.13 138.71 769,552 -1.03(-0.74%)
Apr 22, 2020 141.54 142.60 139.48 139.74 899,077 +0.60(+0.43%)
Apr 21, 2020 142.70 143.67 138.03 139.14 1,098,050 -5.40(-3.74%)
Apr 20, 2020 140.69 146.30 140.00 144.54 1,144,488 +2.68(+1.89%)
Apr 17, 2020 141.22 142.96 139.07 141.86 709,200 +2.37(+1.70%)
Apr 16, 2020 139.95 140.57 136.03 139.49 1,102,571 +0.71(+0.51%)
Apr 15, 2020 134.17 141.63 133.37 138.78 1,747,085 +2.85(+2.10%)
Apr 14, 2020 132.05 137.33 130.56 135.93 1,536,447 +6.10(+4.70%)
Apr 13, 2020 131.77 132.36 128.03 129.83 1,067,718 -2.03(-1.54%)
Apr 09, 2020 127.62 134.76 126.50 131.86 1,226,300 +5.82(+4.62%)
Apr 08, 2020 127.54 129.98 124.07 126.04 1,385,753 -1.57(-1.23%)
Apr 07, 2020 125.10 129.40 123.55 127.61 1,539,234 +5.09(+4.15%)
Apr 06, 2020 120.89 123.47 116.00 122.52 2,315,141 +0.40(+0.33%)
Apr 03, 2020 122.10 123.30 119.38 122.12 871,600 +0.21(+0.17%)
Apr 02, 2020 120.69 125.41 119.26 121.91 739,614 +0.30(+0.25%)
Apr 01, 2020 119.81 124.47 116.30 121.61 1,718,059 +0.17(+0.14%)
Mar 31, 2020 122.00 125.90 120.01 121.44 1,763,566 +0.01(+0.01%)
Mar 30, 2020 124.40 126.98 120.03 121.43 1,356,592 -1.11(-0.91%)
Mar 27, 2020 122.48 126.38 121.50 122.54 1,094,300 -4.27(-3.37%)
Mar 26, 2020 124.09 127.99 122.61 126.81 1,125,553 +2.58(+2.08%)
Mar 25, 2020 130.04 131.50 122.32 124.23 1,994,743 -5.46(-4.21%)
Mar 24, 2020 125.00 133.95 123.12 129.69 2,680,637 +11.51(+9.74%)
Mar 23, 2020 123.41 123.41 113.58 118.18 2,209,225 -6.18(-4.97%)
Mar 20, 2020 129.39 129.69 119.00 124.36 3,669,100 -4.77(-3.69%)
Mar 19, 2020 119.83 140.36 117.74 129.13 2,504,123 +7.89(+6.51%)
Mar 18, 2020 111.00 122.61 110.97 121.24 1,991,000 +2.37(+1.99%)
Mar 17, 2020 118.31 119.84 111.15 118.87 2,493,067 +1.23(+1.05%)
Mar 16, 2020 118.53 123.89 109.18 117.64 1,735,968 -13.92(-10.58%)
Mar 13, 2020 133.01 133.01 121.01 131.56 1,439,700 +4.57(+3.60%)
Mar 12, 2020 125.43 129.88 116.48 126.99 1,836,793 -8.07(-5.98%)
Mar 11, 2020 139.08 140.81 133.48 135.06 905,485 -6.84(-4.82%)
Mar 10, 2020 141.76 142.72 133.19 141.90 1,359,065 +2.12(+1.52%)
Mar 09, 2020 136.93 145.67 134.00 139.78 1,361,698 -5.36(-3.69%)
Mar 06, 2020 145.25 146.99 141.57 145.14 1,311,600 -2.94(-1.99%)
Mar 05, 2020 141.74 149.35 140.27 148.08 1,501,634 +3.83(+2.66%)
Mar 04, 2020 139.00 144.33 137.23 144.25 1,335,986 +7.09(+5.17%)
Mar 03, 2020 139.43 142.33 136.09 137.16 964,929 -2.18(-1.56%)
Mar 02, 2020 137.98 139.79 134.61 139.34 1,001,743 +2.22(+1.62%)
Feb 28, 2020 131.06 137.55 129.64 137.12 1,912,700 +2.61(+1.94%)
Feb 27, 2020 137.01 140.18 134.50 134.51 1,826,268 -5.98(-4.26%)
Feb 26, 2020 140.92 144.58 140.39 140.49 1,502,937 -1.31(-0.92%)
Feb 25, 2020 146.83 147.95 141.21 141.80 2,049,164 -3.53(-2.43%)
Feb 24, 2020 140.27 146.70 139.13 145.33 1,381,905 -1.62(-1.10%)
Feb 21, 2020 146.76 147.10 143.06 146.95 1,171,100 -0.91(-0.62%)
Feb 20, 2020 143.35 148.18 142.18 147.86 1,442,181 +4.50(+3.14%)
Feb 19, 2020 145.57 146.34 143.00 143.36 1,051,328 -1.27(-0.88%)
Feb 18, 2020 141.50 145.13 140.90 144.63 1,480,603 +3.63(+2.57%)
Feb 14, 2020 142.72 144.46 140.85 141.00 1,288,100 -0.50(-0.35%)
Feb 13, 2020 146.89 146.89 141.30 141.50 1,591,035 -5.58(-3.79%)
Feb 12, 2020 146.16 147.44 144.17 147.08 1,223,958 +1.31(+0.90%)
Feb 11, 2020 149.35 150.98 145.02 145.77 1,527,941 -2.56(-1.73%)
Feb 10, 2020 152.63 154.29 147.90 148.33 1,794,663 -6.22(-4.02%)
Feb 07, 2020 152.79 155.00 150.71 154.55 2,110,600 +0.18(+0.12%)
Feb 06, 2020 146.62 154.55 145.60 154.37 2,341,729 +7.37(+5.01%)
Feb 05, 2020 150.00 152.00 145.36 147.00 4,159,244 -7.31(-4.74%)
Feb 04, 2020 149.05 156.00 148.65 154.31 3,150,416 +7.81(+5.33%)
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.