Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
123.63+0.90 (+0.73%)
At close: 04:00PM EDT
123.79 +0.16 (+0.13%)
After hours: 07:38PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022124.17124.67121.85123.63123.63910,242
Aug 11, 2022122.60126.27120.94122.73122.731,985,500
Aug 10, 2022119.55120.90116.66120.09120.091,369,800
Aug 09, 2022118.23118.75113.64115.56115.561,090,800
Aug 08, 2022119.86123.42118.73119.70119.70998,000
Aug 05, 2022118.46120.56116.83118.73118.731,303,000
Aug 04, 2022120.58124.63120.10122.40122.401,459,200
Aug 03, 2022117.60120.56116.57120.46120.461,698,500
Aug 02, 2022113.79117.18113.42116.00116.001,116,100
Aug 01, 2022111.44115.83110.20115.35115.351,684,000
Jul 29, 2022112.90115.35110.36113.02113.021,707,800
Jul 28, 2022115.53117.25110.76114.59114.592,637,400
Jul 27, 2022118.04121.64114.24116.61116.617,373,300
Jul 26, 2022105.94107.35103.39103.97103.972,752,600
Jul 25, 2022110.60112.18108.53110.42110.421,595,500
Jul 22, 2022113.19116.36110.20111.65111.652,045,500
Jul 21, 2022112.66115.80111.70115.62115.622,381,400
Jul 20, 2022110.00114.04109.32113.25113.252,075,800
Jul 19, 2022105.95108.96102.59108.68108.681,964,500
Jul 18, 2022104.45108.00102.59103.57103.571,576,200
Jul 15, 202297.81102.6096.58102.33102.331,608,100
Jul 14, 202298.0698.5095.9396.3296.321,335,800
Jul 13, 202295.96100.3494.7599.2199.211,443,500
Jul 12, 2022100.01102.1798.0299.5899.581,137,600
Jul 11, 2022102.24103.1698.7299.1599.151,744,400
Jul 08, 2022103.60106.16101.74104.24104.241,433,400
Jul 07, 2022102.61106.10102.28105.83105.831,544,100
Jul 06, 2022104.03105.35101.73102.87102.871,591,900
Jul 05, 202295.81104.8894.56104.83104.832,555,600
Jul 01, 202294.6897.6393.6697.5297.521,986,600
Jun 30, 202296.9597.0792.0693.8393.832,399,300
Jun 29, 202297.6498.0993.7197.9697.963,052,800
Jun 28, 2022106.35106.3598.6199.0099.002,539,000
Jun 27, 2022108.66109.09103.89106.27106.271,639,100
Jun 24, 2022103.73107.09102.58107.00107.002,562,800
Jun 23, 2022100.19102.9096.84102.19102.192,197,500
Jun 22, 202299.72102.4698.7399.3399.331,482,200
Jun 21, 2022101.01104.84101.01101.40101.401,568,200
Jun 17, 202298.96101.4996.8199.2799.271,775,000
Jun 16, 2022102.35102.9596.6997.8597.852,165,600
Jun 15, 2022103.69106.90101.00105.35105.352,885,400
Jun 14, 2022102.54103.0097.2198.0598.052,466,700
Jun 13, 202298.62100.6696.0798.6198.612,493,000
Jun 10, 2022108.85111.34102.06102.23102.232,497,300
Jun 09, 2022116.09118.08111.77111.93111.932,768,300
Jun 08, 2022110.12119.00110.00116.03116.034,138,400
Jun 07, 2022110.00110.23107.31109.43109.432,408,300
Jun 06, 2022116.99117.44110.31111.04111.042,425,000
Jun 03, 2022114.20115.71111.35112.23112.231,086,900
Jun 02, 2022110.04117.25109.41116.50116.501,283,500
Jun 01, 2022114.02116.13109.81110.00110.001,499,100
May 31, 2022115.22115.60110.38112.77112.771,770,400
May 27, 2022109.70113.38109.01112.97112.972,716,300
May 26, 2022107.99110.91107.24108.62108.622,272,700
May 25, 2022103.38109.82102.84108.79108.792,400,500
May 24, 2022105.50106.39102.19103.50103.503,996,400
May 23, 2022106.27109.28103.11109.07109.072,430,100
May 20, 2022107.25108.40102.96107.27107.271,856,300
May 19, 2022104.00108.52103.01105.77105.771,908,400
May 18, 2022103.44107.64102.85104.40104.401,803,100
May 17, 2022103.11106.70101.00105.06105.062,874,600
May 16, 2022104.31106.86100.56101.05101.052,077,400
May 13, 202299.95106.9599.95106.09106.092,479,800
May 12, 202290.44100.7589.0397.0897.083,096,000
May 11, 202297.71101.3891.3591.9491.942,894,500
May 10, 202297.87100.5293.6899.1799.173,158,000
May 09, 2022101.78104.1993.5294.4494.442,305,500
May 06, 2022108.33108.98101.57104.68104.683,018,600
May 05, 2022110.42110.84104.34105.59105.592,449,700
May 04, 2022108.62113.36104.12112.55112.552,479,800
May 03, 2022107.26110.94106.55109.49109.492,004,300
May 02, 2022101.17109.3999.90108.86108.862,698,800
Apr 29, 2022102.04107.03101.55101.65101.652,981,700
Apr 28, 202296.91104.5195.22102.68102.684,117,900
Apr 27, 202297.22105.6495.7496.6796.679,175,100
Apr 26, 2022112.34114.51105.40110.41110.414,875,400
Apr 25, 2022108.77113.63107.21112.14112.143,044,800
Apr 22, 2022112.70116.70109.10110.21110.212,445,000
Apr 21, 2022123.34126.40110.53112.62112.624,384,300
Apr 20, 2022130.01131.23121.57122.49122.495,654,800
Apr 19, 2022132.74138.74131.97137.41137.41907,000
Apr 18, 2022136.56136.56131.53134.43134.43960,900
Apr 14, 2022141.25141.92136.01136.27136.271,304,400
Apr 13, 2022138.12148.47136.50141.34141.341,092,500
Apr 12, 2022144.95146.43138.51138.90138.901,043,200
Apr 11, 2022138.20142.50135.83139.61139.611,416,400
Apr 08, 2022141.38144.67138.16141.28141.281,434,100
Apr 07, 2022144.59148.30138.01141.39141.391,404,300
Apr 06, 2022145.34146.08141.76145.64145.642,308,400
Apr 05, 2022159.17159.83147.66148.91148.911,695,400
Apr 04, 2022154.97160.06153.82158.84158.842,213,800
Apr 01, 2022152.54156.26152.00153.70153.701,408,800
Mar 31, 2022154.91156.57150.81151.02151.021,371,800
Mar 30, 2022154.36159.34153.51156.16156.161,643,100
Mar 29, 2022154.00158.19150.62157.31157.311,597,200
Mar 28, 2022146.25150.30144.17150.13150.13939,700
Mar 25, 2022149.96149.98142.71146.04146.041,161,200
Mar 24, 2022155.15156.91143.82149.26149.262,310,400
Mar 23, 2022146.07155.30144.76148.57148.572,102,800
Mar 22, 2022139.67148.00137.17147.47147.472,535,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement