Skip to main content

Spotify Technology S.A. (NY: SPOT )

254.15 -0.74 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 257.00 257.68 251.61 254.15 885,648 -0.74(-0.29%)
Mar 15, 2024 256.99 256.99 252.51 254.89 1,432,147 -2.24(-0.87%)
Mar 14, 2024 257.55 259.40 255.59 257.13 847,108 -0.13(-0.05%)
Mar 13, 2024 258.27 260.49 255.38 257.26 924,741 -0.83(-0.32%)
Mar 12, 2024 255.50 259.74 254.96 258.09 1,350,864 +3.64(+1.43%)
Mar 11, 2024 258.50 259.00 253.25 254.45 2,490,811 -4.95(-1.91%)
Mar 08, 2024 269.50 272.44 259.24 259.40 1,968,096 -10.95(-4.05%)
Mar 07, 2024 268.00 271.72 266.02 270.35 921,299 +2.32(+0.87%)
Mar 06, 2024 270.00 272.08 267.42 268.03 1,180,382 +1.03(+0.39%)
Mar 05, 2024 268.36 270.26 263.28 267.00 2,555,972 -3.00(-1.11%)
Mar 04, 2024 263.56 271.56 262.49 270.00 2,792,744 +6.25(+2.37%)
Mar 01, 2024 256.15 263.82 254.54 263.75 2,352,557 +7.34(+2.86%)
Feb 29, 2024 254.36 257.36 252.76 256.41 1,335,971 +4.16(+1.65%)
Feb 28, 2024 250.97 253.44 249.38 252.25 1,657,207 -0.77(-0.30%)
Feb 27, 2024 255.82 255.99 250.54 253.02 1,529,946 -1.97(-0.77%)
Feb 26, 2024 255.49 256.43 250.23 254.99 1,754,314 -1.11(-0.43%)
Feb 23, 2024 249.28 256.29 247.95 256.10 2,492,750 +7.98(+3.22%)
Feb 22, 2024 247.96 249.22 243.99 248.12 1,728,295 +3.03(+1.24%)
Feb 21, 2024 243.29 245.64 240.73 245.09 1,896,674 +1.69(+0.69%)
Feb 20, 2024 244.14 246.50 239.66 243.40 2,222,418 -2.85(-1.16%)
Feb 16, 2024 245.46 248.50 243.38 246.25 1,548,654 +0.74(+0.30%)
Feb 15, 2024 244.17 247.70 242.19 245.51 1,807,997 +1.34(+0.55%)
Feb 14, 2024 240.72 244.38 239.14 244.17 1,623,320 +6.17(+2.59%)
Feb 13, 2024 231.34 238.52 228.07 238.00 1,798,016 +3.32(+1.41%)
Feb 12, 2024 238.38 239.40 233.35 234.68 2,823,732 -6.09(-2.53%)
Feb 09, 2024 239.55 242.21 238.04 240.77 2,049,368 +0.76(+0.32%)
Feb 08, 2024 238.00 244.29 237.65 240.01 2,748,180 -0.82(-0.34%)
Feb 07, 2024 230.02 243.01 227.52 240.83 4,754,255 +8.91(+3.84%)
Feb 06, 2024 241.01 248.67 228.97 231.92 7,777,113 +8.67(+3.88%)
Feb 05, 2024 220.55 223.83 219.36 223.25 3,796,416 +0.78(+0.35%)
Feb 02, 2024 221.34 224.45 218.57 222.47 1,725,063 +3.51(+1.60%)
Feb 01, 2024 217.25 219.94 216.68 218.96 1,174,690 +3.61(+1.68%)
Jan 31, 2024 214.01 219.52 213.31 215.35 1,191,566 -2.27(-1.04%)
Jan 30, 2024 222.30 224.00 217.46 217.62 1,795,630 -0.99(-0.45%)
Jan 29, 2024 216.00 219.20 214.80 218.61 1,286,718 +4.32(+2.02%)
Jan 26, 2024 213.06 215.07 211.77 214.29 1,545,406 +0.11(+0.05%)
Jan 25, 2024 211.43 214.19 210.34 214.18 1,216,693 +3.04(+1.44%)
Jan 24, 2024 213.00 215.32 209.18 211.14 1,896,792 +4.43(+2.14%)
Jan 23, 2024 205.32 207.49 204.57 206.71 1,150,484 +1.04(+0.51%)
Jan 22, 2024 206.00 208.38 204.22 205.67 1,167,636 +0.96(+0.47%)
Jan 19, 2024 205.93 206.45 202.30 204.71 1,323,747 -0.11(-0.05%)
Jan 18, 2024 200.81 209.88 200.81 204.82 2,473,680 +6.14(+3.09%)
Jan 17, 2024 196.64 199.79 191.88 198.68 3,334,032 -4.67(-2.30%)
Jan 16, 2024 201.16 203.75 198.01 203.35 2,140,533 +0.32(+0.16%)
Jan 12, 2024 200.95 204.03 198.45 203.03 1,928,777 +2.21(+1.10%)
Jan 11, 2024 198.27 200.94 194.66 200.82 2,040,547 +4.03(+2.05%)
Jan 10, 2024 193.25 199.64 193.25 196.79 1,860,617 +3.77(+1.95%)
Jan 09, 2024 196.98 198.24 192.35 193.02 1,130,069 -4.23(-2.14%)
Jan 08, 2024 195.20 197.75 193.32 197.25 1,544,269 +3.73(+1.93%)
Jan 05, 2024 192.62 195.08 192.24 193.52 1,395,725 +0.94(+0.49%)
Jan 04, 2024 190.00 195.52 187.45 192.58 2,576,328 +4.64(+2.47%)
Jan 03, 2024 187.34 189.49 185.71 187.94 977,274 -0.86(-0.46%)
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.