Spotify Technology S.A. (NY: SPOT )

255.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 221.87 226.34 218.56 225.34 1,051,423 +5.02(+2.28%)
Sep 29, 2021 228.41 229.27 220.19 220.32 1,118,184 -7.02(-3.09%)
Sep 28, 2021 231.29 232.01 225.87 227.34 1,392,349 -5.60(-2.40%)
Sep 27, 2021 228.84 235.60 227.06 232.94 818,825 +2.74(+1.19%)
Sep 24, 2021 231.81 231.81 225.49 230.20 1,103,153 -4.66(-1.98%)
Sep 23, 2021 237.89 238.15 233.56 234.86 942,960 -0.49(-0.21%)
Sep 22, 2021 234.79 237.15 234.21 235.35 906,154 +0.84(+0.36%)
Sep 21, 2021 236.20 238.70 233.94 234.51 883,938 -3.25(-1.37%)
Sep 20, 2021 240.52 240.91 234.50 237.76 1,357,206 -10.34(-4.17%)
Sep 17, 2021 243.23 248.39 242.52 248.10 1,130,317 +6.08(+2.51%)
Sep 16, 2021 240.35 242.85 239.26 242.02 846,156 -0.85(-0.35%)
Sep 15, 2021 243.45 244.20 239.62 242.87 766,868 -0.94(-0.39%)
Sep 14, 2021 244.51 246.35 242.55 243.81 815,071 -0.41(-0.17%)
Sep 13, 2021 245.98 247.82 236.66 244.22 1,215,339 -3.54(-1.43%)
Sep 10, 2021 247.01 254.94 245.42 247.76 1,519,415 +1.75(+0.71%)
Sep 09, 2021 247.40 250.98 245.49 246.01 926,146 -3.67(-1.47%)
Sep 08, 2021 253.98 254.19 245.85 249.68 1,043,203 -5.04(-1.98%)
Sep 07, 2021 260.94 263.59 254.44 254.72 1,865,364 +5.68(+2.28%)
Sep 03, 2021 251.80 255.90 248.18 249.04 1,188,067 -4.99(-1.96%)
Sep 02, 2021 244.92 255.85 243.00 254.03 3,946,587 +15.65(+6.57%)
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.