Indicators

Spotify Technology S.A. (NY: SPOT )

289.59 +0.57 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	292.65	294.00	284.84	289.59	2,477,006	+0.57(+0.20%)
Apr 25, 2024	275.67	291.38	271.65	289.02	3,710,395	+7.79(+2.77%)
Apr 24, 2024	301.35	305.64	278.14	281.23	8,240,986	-22.08(-7.28%)
Apr 23, 2024	301.13	319.30	298.50	303.31	11,385,068	+31.07(+11.41%)
Apr 22, 2024	280.97	280.97	267.76	272.24	5,585,418	-3.59(-1.30%)
Apr 19, 2024	284.80	285.00	270.45	275.83	4,245,512	-13.37(-4.62%)
Apr 18, 2024	294.78	296.80	288.67	289.20	2,027,120	-4.38(-1.49%)
Apr 17, 2024	298.32	300.05	293.27	293.58	1,471,038	-4.50(-1.51%)
Apr 16, 2024	291.13	300.93	289.01	298.08	1,584,922	+7.56(+2.60%)
Apr 15, 2024	302.72	304.59	290.35	290.52	1,943,741	-9.93(-3.31%)
Apr 12, 2024	301.00	303.36	299.00	300.45	1,419,981	-3.12(-1.03%)
Apr 11, 2024	300.79	305.74	299.02	303.57	1,134,619	+3.58(+1.19%)
Apr 10, 2024	297.79	303.45	296.00	299.99	1,510,875	-0.74(-0.25%)
Apr 09, 2024	308.60	309.58	299.11	300.73	2,541,480	-8.34(-2.70%)
Apr 08, 2024	309.20	313.16	307.41	309.07	1,721,005	-1.24(-0.40%)
Apr 05, 2024	298.68	313.07	298.68	310.31	2,991,574	+14.35(+4.85%)
Apr 04, 2024	293.00	304.00	292.75	295.96	3,554,873	+4.19(+1.44%)
Apr 03, 2024	285.04	293.00	279.00	291.77	4,630,056	+22.19(+8.23%)
Apr 02, 2024	261.44	270.72	261.38	269.58	1,930,472	+3.15(+1.18%)

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.