U.S. markets open in 7 hours 44 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
228.67+3.40 (+1.51%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021226.53233.22225.34228.67228.672,169,500
Jul 29, 2021225.31228.76223.50225.27225.272,544,000
Jul 28, 2021220.70224.17213.11223.32223.327,220,300
Jul 27, 2021239.76241.66232.94236.93236.931,403,800
Jul 26, 2021238.00241.59235.13240.59240.591,931,300
Jul 23, 2021243.28247.90240.00243.64243.641,501,300
Jul 22, 2021247.71248.95243.82244.18244.18781,200
Jul 21, 2021247.25249.75243.73247.91247.911,249,900
Jul 20, 2021243.00248.44238.60246.50246.50902,100
Jul 19, 2021239.00246.94237.19241.81241.811,232,500
Jul 16, 2021250.00250.00242.27243.24243.241,443,100
Jul 15, 2021252.84256.18246.83247.97247.971,506,700
Jul 14, 2021264.21265.99253.34253.41253.411,119,900
Jul 13, 2021261.18267.76261.18263.85263.85899,000
Jul 12, 2021263.55265.30257.83261.01261.01740,900
Jul 09, 2021254.86262.98253.00262.83262.83575,500
Jul 08, 2021254.25259.34250.31256.15256.15932,900
Jul 07, 2021266.41266.49257.59259.04259.04746,900
Jul 06, 2021266.98269.65262.28263.52263.521,063,800
Jul 02, 2021269.76272.06267.29267.83267.83480,900
Jul 01, 2021273.50275.25266.41268.63268.63835,000
Jun 30, 2021274.00280.54269.50275.59275.591,572,600
Jun 29, 2021271.01274.12265.09272.86272.86875,000
Jun 28, 2021268.00273.60265.78271.56271.561,248,000
Jun 25, 2021266.08268.29261.86266.38266.381,562,100
Jun 24, 2021260.00265.59259.60264.16264.162,251,500
Jun 23, 2021252.57257.69252.56256.70256.70951,500
Jun 22, 2021246.92254.35244.60253.64253.641,436,700
Jun 21, 2021247.50248.00242.04245.60245.60826,100
Jun 18, 2021246.11249.36244.33247.64247.641,348,300
Jun 17, 2021238.83249.10238.50247.11247.111,237,400
Jun 16, 2021244.11248.21236.46242.78242.781,367,500
Jun 15, 2021252.48252.70241.95242.76242.761,350,100
Jun 14, 2021245.00253.41243.97251.51251.511,250,500
Jun 11, 2021248.00251.82240.80243.66243.661,577,000
Jun 10, 2021238.68247.46237.12247.19247.191,500,200
Jun 09, 2021243.01245.73237.55237.70237.701,024,100
Jun 08, 2021245.22245.95240.23242.51242.511,167,800
Jun 07, 2021235.87244.00235.87242.66242.661,273,500
Jun 04, 2021234.54238.11232.59236.17236.17946,600
Jun 03, 2021236.12238.45231.52232.19232.191,244,800
Jun 02, 2021243.55243.55238.39239.73239.731,088,900
Jun 01, 2021243.50246.33239.21241.73241.731,037,300
May 28, 2021242.03246.30241.11241.57241.57920,700
May 27, 2021238.40242.87233.96240.26240.261,002,500
May 26, 2021237.90239.47231.53238.39238.391,364,500
May 25, 2021237.01239.10233.25236.76236.761,126,600
May 24, 2021229.66235.62228.33234.06234.06980,900
May 21, 2021229.95231.56225.40229.14229.141,037,500
May 20, 2021225.46231.19223.51228.68228.681,233,400
May 19, 2021212.68220.88211.10220.31220.311,831,800
May 18, 2021225.64230.38220.50220.99220.991,292,600
May 17, 2021222.96223.70215.94223.33223.331,352,400
May 14, 2021219.05223.85216.80223.59223.592,461,700
May 13, 2021229.00231.41214.15217.07217.071,635,700
May 12, 2021224.77232.01223.40225.60225.601,322,100
May 11, 2021221.73230.94221.00228.01228.012,509,400
May 10, 2021235.42237.47227.63228.21228.211,857,300
May 07, 2021242.36246.50237.35239.41239.411,312,600
May 06, 2021235.50237.73230.30237.04237.041,770,100
May 05, 2021246.00246.34236.67239.50239.501,549,900
May 04, 2021244.40244.80236.35240.12240.122,562,400
May 03, 2021255.42258.60246.90247.69247.692,305,600
Apr 30, 2021260.00264.40251.96252.12252.122,187,600
Apr 29, 2021262.84265.88260.00262.15262.153,330,800
Apr 28, 2021269.70270.16255.16256.84256.847,772,300
Apr 27, 2021297.88299.48289.64292.92292.921,239,400
Apr 26, 2021278.12298.73277.33298.02298.022,239,600
Apr 23, 2021268.00286.29267.86284.11284.112,239,000
Apr 22, 2021266.02271.63264.61265.16265.161,482,300
Apr 21, 2021267.26267.27260.61261.71261.711,828,500
Apr 20, 2021281.00281.00268.06271.20271.201,262,200
Apr 19, 2021287.00291.66278.09280.37280.371,398,400
Apr 16, 2021299.74299.74290.40292.02292.02777,800
Apr 15, 2021291.28300.94290.30299.74299.741,216,600
Apr 14, 2021294.00294.40285.15287.60287.60815,600
Apr 13, 2021279.92294.22278.50293.12293.121,154,300
Apr 12, 2021277.38278.82271.26276.91276.91622,100
Apr 09, 2021279.68279.73273.35279.20279.201,171,000
Apr 08, 2021285.17285.99279.50280.94280.94679,900
Apr 07, 2021281.46282.88276.51280.15280.15690,200
Apr 06, 2021279.99288.65278.76282.34282.341,280,500
Apr 05, 2021279.56279.99272.09273.30273.30949,300
Apr 01, 2021271.19280.00270.53273.10273.101,183,800
Mar 31, 2021266.28271.87263.90267.95267.951,194,500
Mar 30, 2021253.64261.44249.00257.69257.691,496,000
Mar 29, 2021261.00261.61250.38252.59252.591,078,700
Mar 26, 2021258.51263.92251.00261.31261.311,267,700
Mar 25, 2021255.00258.97250.10254.63254.631,657,700
Mar 24, 2021270.87271.66258.06258.68258.681,053,100
Mar 23, 2021274.00275.63266.55267.30267.30802,700
Mar 22, 2021276.00278.57273.21275.47275.47606,500
Mar 19, 2021269.99275.20267.46272.11272.111,327,100
Mar 18, 2021278.45279.92266.14271.73271.731,466,800
Mar 17, 2021277.40287.46272.22283.35283.35844,700
Mar 16, 2021289.00292.66280.27284.69284.69891,800
Mar 15, 2021282.99286.38275.67285.46285.46866,800
Mar 12, 2021280.06281.87273.00279.89279.89963,500
Mar 11, 2021276.01289.40273.07286.96286.961,854,800
Mar 10, 2021282.73284.02269.40270.19270.191,319,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...