Skip to main content

Spotify Technology S.A. (NY: SPOT )

260.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 180.35 196.57 196.26 4,879,313 +23.28(+13.46%)
Jan 28, 2022 172.23 174.03 164.41 172.98 2,515,476 +1.66(+0.97%)
Jan 27, 2022 172.89 179.83 169.43 171.32 2,512,928 -3.47(-1.99%)
Jan 26, 2022 189.33 192.91 173.58 174.79 2,652,106 -9.25(-5.03%)
Jan 25, 2022 187.75 192.00 180.76 184.04 2,073,751 -9.52(-4.92%)
Jan 24, 2022 187.41 194.23 177.07 193.56 3,003,568 -1.97(-1.01%)
Jan 21, 2022 202.37 205.72 194.72 195.53 3,164,387 -13.13(-6.29%)
Jan 20, 2022 210.89 217.94 207.66 208.66 2,514,547 +1.31(+0.63%)
Jan 19, 2022 212.98 216.61 207.03 207.35 1,659,168 -3.52(-1.67%)
Jan 18, 2022 213.57 218.00 209.68 210.87 1,380,187 -7.69(-3.52%)
Jan 14, 2022 218.56 0 -7.89(-3.48%)
Jan 13, 2022 236.16 238.80 226.19 226.45 984,527 -4.86(-2.10%)
Jan 12, 2022 237.21 240.08 230.38 231.31 1,112,569 -3.66(-1.56%)
Jan 11, 2022 224.40 236.33 222.06 234.97 1,176,367 +10.56(+4.71%)
Jan 10, 2022 220.84 224.98 212.38 224.41 1,394,000 +0.83(+0.37%)
Jan 07, 2022 228.15 232.47 221.34 223.58 907,220 -4.69(-2.05%)
Jan 06, 2022 224.95 231.78 219.61 228.27 1,171,941 +0.57(+0.25%)
Jan 05, 2022 237.76 241.89 225.42 227.70 1,346,770 -11.56(-4.83%)
Jan 04, 2022 245.10 246.38 227.41 239.26 1,872,476 -4.90(-2.01%)
Jan 03, 2022 235.25 247.20 235.25 244.16 1,933,341 +10.13(+4.33%)
Dec 31, 2021 237.77 241.25 233.32 234.03 870,716 -3.89(-1.64%)
Dec 30, 2021 233.78 241.54 233.17 237.92 941,465 +5.00(+2.15%)
Dec 29, 2021 232.64 235.84 228.10 232.92 1,155,688 -0.86(-0.37%)
Dec 28, 2021 234.57 239.49 231.51 233.78 775,206 +0.00(+0.00%)
Dec 27, 2021 236.71 237.75 230.23 233.78 963,938 -2.85(-1.20%)
Dec 23, 2021 235.50 238.06 226.82 236.63 813,273 +1.47(+0.63%)
Dec 22, 2021 238.03 240.92 234.01 235.16 972,669 -2.95(-1.24%)
Dec 21, 2021 230.19 238.84 230.06 238.11 716,639 +9.95(+4.36%)
Dec 20, 2021 230.75 236.49 228.11 228.16 1,120,609 -7.12(-3.03%)
Dec 17, 2021 224.31 237.45 222.77 235.28 1,697,737 +8.73(+3.85%)
Dec 16, 2021 229.16 232.66 224.05 226.55 1,129,333 +1.15(+0.51%)
Dec 15, 2021 222.35 227.02 216.00 225.40 1,557,735 +2.72(+1.22%)
Dec 14, 2021 222.00 227.28 219.75 222.68 2,137,084 -2.94(-1.30%)
Dec 13, 2021 232.88 234.45 222.94 225.62 1,187,062 -7.64(-3.28%)
Dec 10, 2021 237.10 238.43 230.07 233.26 838,644 -0.16(-0.07%)
Dec 09, 2021 241.61 245.81 232.05 233.42 1,059,915 -9.75(-4.01%)
Dec 08, 2021 240.00 245.37 235.47 243.17 1,137,713 +4.66(+1.95%)
Dec 07, 2021 239.96 242.92 237.22 238.51 1,090,644 +6.50(+2.80%)
Dec 06, 2021 228.95 232.59 225.21 232.01 1,185,953 +3.21(+1.40%)
Dec 03, 2021 230.00 233.73 221.15 228.80 1,836,758 +0.26(+0.11%)
Dec 02, 2021 225.00 232.72 224.88 228.54 1,602,116 +3.45(+1.53%)
Dec 01, 2021 238.15 241.42 224.32 225.09 1,627,333 -13.41(-5.62%)
Nov 30, 2021 245.54 248.88 235.90 238.50 1,874,162 -8.10(-3.28%)
Nov 29, 2021 250.85 251.45 245.23 246.60 1,347,628 -4.29(-1.71%)
Nov 26, 2021 248.08 253.05 246.05 250.89 836,851 +1.40(+0.56%)
Nov 24, 2021 244.67 251.59 238.65 249.49 1,552,478 +6.46(+2.66%)
Nov 23, 2021 246.23 251.13 237.06 243.03 2,356,675 -7.31(-2.92%)
Nov 22, 2021 258.65 264.13 247.01 250.34 1,346,304 -9.21(-3.55%)
Nov 19, 2021 263.27 266.91 258.07 259.55 799,787 -3.82(-1.45%)
Nov 18, 2021 268.56 264.02 262.33 263.37 1,051,938 -8.58(-3.15%)
Nov 17, 2021 271.55 272.06 265.87 271.95 1,103,319 +0.65(+0.24%)
Nov 16, 2021 278.98 279.06 270.00 271.30 1,560,911 -7.08(-2.54%)
Nov 15, 2021 281.81 286.60 278.33 278.38 1,055,235 -2.18(-0.78%)
Nov 12, 2021 282.24 284.53 277.75 280.56 1,853,734 +3.91(+1.41%)
Nov 11, 2021 275.10 280.00 273.75 276.65 1,262,775 +6.93(+2.57%)
Nov 10, 2021 277.14 269.72 1,368,620 -9.03(-3.24%)
Nov 09, 2021 282.24 286.47 276.11 278.75 1,586,233 -8.15(-2.84%)
Nov 08, 2021 287.00 289.86 283.11 286.90 2,076,754 -2.15(-0.74%)
Nov 05, 2021 293.30 297.63 285.00 289.05 1,261,116 -4.43(-1.51%)
Nov 04, 2021 295.10 299.08 291.79 293.48 1,137,171 -4.60(-1.54%)
Nov 03, 2021 297.80 299.66 291.03 298.08 1,226,592 -0.12(-0.04%)
Nov 02, 2021 300.00 305.60 296.59 298.20 1,315,266 -2.75(-0.91%)
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.