Spotify Technology S.A. (NY: SPOT )

300.24 USD -22.50 (-6.97%)
Official Closing Price Updated: 7:59 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 322.73 323.04 299.89 300.24 1,631,149 -22.50(-6.97%)
Mar 02, 2021 320.07 326.15 316.34 322.74 1,481,901 +1.46(+0.45%)
Mar 01, 2021 313.00 321.78 307.40 321.28 1,539,469 +13.90(+4.52%)
Feb 26, 2021 300.00 311.83 295.34 307.38 2,595,900 +4.32(+1.43%)
Feb 25, 2021 330.00 335.00 302.60 303.06 2,424,894 -31.63(-9.45%)
Feb 24, 2021 335.22 339.20 324.00 334.69 1,477,629 -1.62(-0.48%)
Feb 23, 2021 332.57 337.88 310.34 336.31 4,161,595 -13.60(-3.89%)
Feb 22, 2021 360.91 387.44 344.00 349.91 4,521,364 -14.68(-4.03%)
Feb 19, 2021 355.62 365.99 354.18 364.59 1,313,700 +9.71(+2.74%)
Feb 18, 2021 353.57 358.71 341.59 354.88 1,385,246 -0.31(-0.09%)
Feb 17, 2021 349.41 355.71 342.73 355.19 1,282,563 +1.46(+0.41%)
Feb 16, 2021 343.00 364.00 343.00 353.73 1,923,555 +14.03(+4.13%)
Feb 12, 2021 333.94 340.43 329.39 339.70 1,119,500 +7.80(+2.35%)
Feb 11, 2021 335.90 337.88 325.95 331.90 1,032,018 -3.81(-1.13%)
Feb 10, 2021 334.34 339.62 325.63 335.71 1,491,550 +1.71(+0.51%)
Feb 09, 2021 323.37 334.62 320.41 334.00 1,439,797 +10.21(+3.15%)
Feb 08, 2021 311.93 325.08 311.68 323.79 1,608,857 +13.02(+4.19%)
Feb 05, 2021 316.23 316.76 306.00 310.77 2,342,800 -3.93(-1.25%)
Feb 04, 2021 319.31 323.98 312.90 314.70 2,448,864 -2.55(-0.80%)
Feb 03, 2021 321.50 327.30 310.70 317.25 6,290,641 -27.80(-8.06%)
Feb 02, 2021 339.68 350.25 338.85 345.05 1,740,129 +12.40(+3.73%)
Feb 01, 2021 319.45 332.70 315.80 332.65 1,184,305 +17.65(+5.60%)
Jan 29, 2021 327.85 331.39 312.83 315.00 1,485,600 -10.44(-3.21%)
Jan 28, 2021 330.18 331.33 317.12 325.44 1,531,630 -4.75(-1.44%)
Jan 27, 2021 330.75 344.99 323.59 330.19 1,548,919 -6.82(-2.02%)
Jan 26, 2021 337.24 340.50 332.33 337.01 815,752 +3.40(+1.02%)
Jan 25, 2021 344.00 345.05 326.66 333.61 1,393,270 -5.35(-1.58%)
Jan 22, 2021 346.27 348.28 338.17 338.96 1,083,600 -9.34(-2.68%)
Jan 21, 2021 337.91 350.25 333.78 348.30 1,641,050 +16.89(+5.10%)
Jan 20, 2021 328.83 338.20 325.39 331.41 1,044,784 +11.66(+3.65%)
Jan 19, 2021 320.35 326.94 317.07 319.75 1,251,223 -0.07(-0.02%)
Jan 15, 2021 330.72 334.69 317.01 319.82 2,351,900 -22.45(-6.56%)
Jan 14, 2021 349.70 349.70 339.06 342.27 853,840 -4.79(-1.38%)
Jan 13, 2021 348.00 370.95 344.50 347.06 2,411,440 +0.05(+0.01%)
Jan 12, 2021 344.00 349.78 341.46 347.01 829,571 +2.94(+0.85%)
Jan 11, 2021 350.06 354.00 341.59 344.07 1,104,579 -9.04(-2.56%)
Jan 08, 2021 335.00 354.60 333.29 353.11 2,199,700 +21.75(+6.56%)
Jan 07, 2021 317.44 332.60 316.25 331.36 977,179 +17.12(+5.45%)
Jan 06, 2021 308.16 323.39 307.04 314.24 1,024,850 +0.52(+0.17%)
Jan 05, 2021 309.48 316.15 309.08 313.72 610,389 +2.72(+0.87%)
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.