Skip to main content

Spotify Technology S.A. (NY: SPOT )

264.63 +4.43 (+1.70%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 96.95 97.07 92.06 93.83 2,399,423 -4.13(-4.22%)
Jun 29, 2022 97.64 98.09 93.71 97.96 3,052,714 -1.04(-1.05%)
Jun 28, 2022 106.35 106.35 98.61 99.00 2,539,456 -7.27(-6.84%)
Jun 27, 2022 108.66 109.09 103.89 106.27 1,638,681 -0.73(-0.68%)
Jun 24, 2022 103.73 107.09 102.58 107.00 2,563,312 +4.81(+4.71%)
Jun 23, 2022 100.19 102.90 96.84 102.19 2,196,669 +2.86(+2.88%)
Jun 22, 2022 99.72 102.46 98.73 99.33 1,482,226 -2.07(-2.04%)
Jun 21, 2022 101.01 104.84 101.01 101.40 1,567,873 +2.13(+2.15%)
Jun 17, 2022 98.96 101.49 96.81 99.27 1,776,312 +1.42(+1.45%)
Jun 16, 2022 102.35 102.95 96.69 97.85 2,164,766 -7.50(-7.12%)
Jun 15, 2022 103.69 106.90 101.00 105.35 2,885,322 +7.30(+7.45%)
Jun 14, 2022 102.54 103.00 97.21 98.05 2,466,713 -0.56(-0.57%)
Jun 13, 2022 98.62 100.66 96.08 98.61 2,492,936 -3.62(-3.54%)
Jun 10, 2022 108.85 111.34 102.06 102.23 2,498,542 -9.70(-8.67%)
Jun 09, 2022 116.09 118.08 111.77 111.93 2,769,177 -4.10(-3.53%)
Jun 08, 2022 110.12 119.00 110.00 116.03 4,137,165 +6.60(+6.03%)
Jun 07, 2022 110.00 110.23 107.31 109.43 2,408,173 -1.61(-1.45%)
Jun 06, 2022 116.99 117.44 110.31 111.04 2,424,782 -1.19(-1.06%)
Jun 03, 2022 114.20 115.71 111.35 112.23 1,086,953 -4.27(-3.67%)
Jun 02, 2022 110.04 117.25 109.41 116.50 1,283,645 +6.50(+5.91%)
Jun 01, 2022 114.02 116.13 109.81 110.00 1,517,077 -2.77(-2.46%)
May 31, 2022 115.22 115.60 110.38 112.77 1,770,483 -0.20(-0.18%)
May 27, 2022 109.70 113.38 109.01 112.97 2,716,320 +4.35(+4.00%)
May 26, 2022 107.99 110.91 107.24 108.62 2,272,284 -0.17(-0.16%)
May 25, 2022 103.38 109.82 102.84 108.79 2,479,769 +5.29(+5.11%)
May 24, 2022 105.50 106.39 102.19 103.50 3,996,564 -5.57(-5.11%)
May 23, 2022 106.27 109.28 103.11 109.07 2,430,123 +1.80(+1.68%)
May 20, 2022 107.25 108.40 102.96 107.27 1,814,861 +1.50(+1.42%)
May 19, 2022 104.00 108.52 103.01 105.77 1,908,087 +1.37(+1.31%)
May 18, 2022 103.44 107.64 102.85 104.40 1,801,723 -0.66(-0.63%)
May 17, 2022 103.11 106.70 101.00 105.06 2,873,820 +4.01(+3.97%)
May 16, 2022 104.31 106.86 100.56 101.05 2,071,344 -5.04(-4.75%)
May 13, 2022 99.95 106.95 99.95 106.09 2,479,790 +9.01(+9.28%)
May 12, 2022 90.44 100.75 89.03 97.08 3,095,885 +5.14(+5.59%)
May 11, 2022 97.71 101.38 91.35 91.94 2,894,149 -7.23(-7.29%)
May 10, 2022 97.87 100.52 93.68 99.17 3,157,049 +4.73(+5.01%)
May 09, 2022 101.78 104.19 93.52 94.44 2,305,324 -10.24(-9.78%)
May 06, 2022 108.33 108.98 101.57 104.68 3,019,462 -0.91(-0.86%)
May 05, 2022 110.42 110.84 104.34 105.59 2,450,564 -6.96(-6.18%)
May 04, 2022 108.62 113.36 104.12 112.55 2,479,851 +3.06(+2.79%)
May 03, 2022 107.26 110.94 106.55 109.49 2,004,231 +0.63(+0.58%)
May 02, 2022 101.17 109.39 99.90 108.86 2,698,845 +7.21(+7.09%)
Apr 29, 2022 102.04 107.03 101.55 101.65 2,981,730 -1.03(-1.00%)
Apr 28, 2022 96.91 104.49 95.22 102.68 4,121,256 +6.01(+6.22%)
Apr 27, 2022 97.22 105.64 95.74 96.67 9,173,704 -13.74(-12.44%)
Apr 26, 2022 112.34 114.52 105.40 110.41 4,862,203 -1.73(-1.54%)
Apr 25, 2022 108.77 113.62 107.21 112.14 3,043,394 +1.93(+1.75%)
Apr 22, 2022 112.70 116.70 109.10 110.21 2,444,998 -2.41(-2.14%)
Apr 21, 2022 123.34 126.40 110.53 112.62 4,385,238 -9.87(-8.06%)
Apr 20, 2022 130.01 131.23 121.57 122.49 5,651,674 -14.92(-10.86%)
Apr 19, 2022 132.74 138.74 131.97 137.41 906,890 +2.98(+2.22%)
Apr 18, 2022 136.56 136.56 131.53 134.43 961,082 -1.84(-1.35%)
Apr 14, 2022 141.25 141.92 136.01 136.27 1,304,386 -5.07(-3.59%)
Apr 13, 2022 138.12 148.47 136.50 141.34 1,092,307 +2.44(+1.76%)
Apr 12, 2022 144.95 146.43 138.51 138.90 1,043,216 -0.71(-0.51%)
Apr 11, 2022 138.20 142.50 135.83 139.61 1,416,572 -1.67(-1.18%)
Apr 08, 2022 141.38 144.67 138.16 141.28 1,434,739 -0.11(-0.08%)
Apr 07, 2022 144.59 148.30 138.01 141.39 1,404,250 -4.25(-2.92%)
Apr 06, 2022 145.34 146.08 141.75 145.64 2,307,792 -3.27(-2.20%)
Apr 05, 2022 159.17 159.83 147.66 148.91 1,695,516 -9.93(-6.25%)
Apr 04, 2022 154.97 160.06 153.82 158.84 2,213,981 +5.14(+3.34%)
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.