Spotify Technology S.A. (NY: SPOT )

89.34 -3.11 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 90.51 92.37 88.69 89.34 1,782,094 -3.11(-3.36%)
Sep 22, 2022 94.90 95.59 92.44 92.45 1,005,229 -2.94(-3.08%)
Sep 21, 2022 96.96 99.43 95.12 95.39 873,452 -1.87(-1.92%)
Sep 20, 2022 98.02 99.25 96.94 97.26 1,323,383 -2.44(-2.45%)
Sep 19, 2022 99.78 100.45 98.03 99.70 1,712,104 -0.64(-0.64%)
Sep 16, 2022 102.26 102.26 99.70 100.34 1,348,243 -3.62(-3.48%)
Sep 15, 2022 100.48 105.46 100.33 103.96 1,336,478 +1.51(+1.47%)
Sep 14, 2022 101.74 102.87 98.60 102.45 1,210,220 +0.49(+0.48%)
Sep 13, 2022 106.00 106.46 101.67 101.96 1,728,551 -9.38(-8.42%)
Sep 12, 2022 111.54 113.18 109.84 111.34 1,407,889 +1.06(+0.96%)
Sep 09, 2022 106.31 110.58 106.11 110.28 1,617,703 +5.10(+4.85%)
Sep 08, 2022 104.36 106.55 103.72 105.18 857,847 -0.68(-0.64%)
Sep 07, 2022 102.35 106.28 102.35 105.86 652,266 +3.27(+3.19%)
Sep 06, 2022 104.06 104.07 100.62 102.59 962,829 -1.83(-1.75%)
Sep 02, 2022 107.55 108.29 103.36 104.42 1,405,435 -2.10(-1.97%)
Sep 01, 2022 106.06 107.09 102.18 106.52 1,570,645 -1.63(-1.51%)
Aug 31, 2022 109.50 110.08 107.35 108.15 1,058,758 +0.92(+0.86%)
Aug 30, 2022 110.32 111.51 105.77 107.23 951,605 -1.33(-1.23%)
Aug 29, 2022 107.45 110.70 106.87 108.56 966,129 -0.75(-0.69%)
Aug 26, 2022 113.91 114.19 109.03 109.31 908,633 -4.22(-3.72%)
Aug 25, 2022 111.64 113.60 110.67 113.53 860,336 +3.48(+3.16%)
Aug 24, 2022 108.09 112.11 108.05 110.05 701,519 +2.02(+1.87%)
Aug 23, 2022 109.63 110.92 107.42 108.03 895,849 -1.57(-1.43%)
Aug 22, 2022 108.68 110.91 107.66 109.60 1,214,076 -1.83(-1.64%)
Aug 19, 2022 113.00 113.44 110.07 111.43 963,375 -2.96(-2.59%)
Aug 18, 2022 113.63 115.44 112.01 114.39 1,102,706 +0.24(+0.21%)
Aug 17, 2022 117.97 118.28 113.78 114.15 1,411,522 -5.95(-4.95%)
Aug 16, 2022 121.48 121.74 117.86 120.10 872,600 -2.50(-2.04%)
Aug 15, 2022 122.83 124.67 121.45 122.60 1,021,571 -1.03(-0.83%)
Aug 12, 2022 124.17 124.68 121.85 123.63 910,242 +0.90(+0.73%)
Aug 11, 2022 122.60 126.27 120.94 122.73 1,985,516 +2.64(+2.20%)
Aug 10, 2022 119.55 120.90 116.66 120.09 1,369,975 +4.53(+3.92%)
Aug 09, 2022 118.23 118.75 113.64 115.56 1,090,797 -4.14(-3.46%)
Aug 08, 2022 119.86 123.42 118.73 119.70 997,605 +0.97(+0.82%)
Aug 05, 2022 118.46 120.56 116.83 118.73 1,304,139 -3.67(-3.00%)
Aug 04, 2022 120.58 124.63 120.10 122.40 1,459,218 +1.94(+1.61%)
Aug 03, 2022 117.60 120.56 116.57 120.46 1,698,445 +4.46(+3.84%)
Aug 02, 2022 113.79 117.18 113.42 116.00 1,116,187 +0.65(+0.56%)
Aug 01, 2022 111.44 115.83 110.20 115.35 1,683,968 +2.33(+2.06%)
Jul 29, 2022 112.90 115.35 110.36 113.02 1,708,138 -1.57(-1.37%)
Jul 28, 2022 115.53 117.25 110.76 114.59 2,636,834 -2.02(-1.73%)
Jul 27, 2022 118.04 121.64 114.23 116.61 7,372,218 +12.64(+12.16%)
Jul 26, 2022 105.94 107.35 103.39 103.97 2,752,315 -6.45(-5.84%)
Jul 25, 2022 110.60 112.18 108.53 110.42 1,595,661 -1.23(-1.10%)
Jul 22, 2022 113.19 116.36 110.20 111.65 2,046,275 -3.97(-3.43%)
Jul 21, 2022 112.66 115.80 111.70 115.62 2,381,348 +2.37(+2.09%)
Jul 20, 2022 110.00 114.05 109.31 113.25 2,075,272 +4.57(+4.21%)
Jul 19, 2022 105.95 108.97 102.59 108.68 1,964,281 +5.11(+4.93%)
Jul 18, 2022 104.45 108.00 102.59 103.57 1,576,119 +1.24(+1.21%)
Jul 15, 2022 97.81 102.60 96.58 102.33 1,608,331 +6.01(+6.24%)
Jul 14, 2022 98.06 98.50 95.93 96.32 1,335,741 -2.89(-2.91%)
Jul 13, 2022 95.96 100.34 94.75 99.21 1,440,904 -0.37(-0.37%)
Jul 12, 2022 100.01 102.17 98.02 99.58 1,137,636 +0.43(+0.43%)
Jul 11, 2022 102.24 103.16 98.72 99.15 1,744,764 -5.09(-4.88%)
Jul 08, 2022 103.60 106.16 101.74 104.24 1,433,657 -1.59(-1.50%)
Jul 07, 2022 102.61 106.10 102.28 105.83 1,544,135 +2.96(+2.88%)
Jul 06, 2022 104.03 105.35 101.73 102.87 1,592,037 -1.96(-1.87%)
Jul 05, 2022 95.81 104.88 94.56 104.83 2,556,190 +7.31(+7.50%)
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.