Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

123.63

+0.90

(+0.73%)

At close: 04:00PM EDT

123.79

+0.16

(+0.13%)

After hours:

07:38PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	124.17	124.67	121.85	123.63	123.63	910,242
Aug 11, 2022	122.60	126.27	120.94	122.73	122.73	1,985,500
Aug 10, 2022	119.55	120.90	116.66	120.09	120.09	1,369,800
Aug 09, 2022	118.23	118.75	113.64	115.56	115.56	1,090,800
Aug 08, 2022	119.86	123.42	118.73	119.70	119.70	998,000
Aug 05, 2022	118.46	120.56	116.83	118.73	118.73	1,303,000
Aug 04, 2022	120.58	124.63	120.10	122.40	122.40	1,459,200
Aug 03, 2022	117.60	120.56	116.57	120.46	120.46	1,698,500
Aug 02, 2022	113.79	117.18	113.42	116.00	116.00	1,116,100
Aug 01, 2022	111.44	115.83	110.20	115.35	115.35	1,684,000
Jul 29, 2022	112.90	115.35	110.36	113.02	113.02	1,707,800
Jul 28, 2022	115.53	117.25	110.76	114.59	114.59	2,637,400
Jul 27, 2022	118.04	121.64	114.24	116.61	116.61	7,373,300
Jul 26, 2022	105.94	107.35	103.39	103.97	103.97	2,752,600
Jul 25, 2022	110.60	112.18	108.53	110.42	110.42	1,595,500
Jul 22, 2022	113.19	116.36	110.20	111.65	111.65	2,045,500
Jul 21, 2022	112.66	115.80	111.70	115.62	115.62	2,381,400
Jul 20, 2022	110.00	114.04	109.32	113.25	113.25	2,075,800
Jul 19, 2022	105.95	108.96	102.59	108.68	108.68	1,964,500
Jul 18, 2022	104.45	108.00	102.59	103.57	103.57	1,576,200
Jul 15, 2022	97.81	102.60	96.58	102.33	102.33	1,608,100
Jul 14, 2022	98.06	98.50	95.93	96.32	96.32	1,335,800
Jul 13, 2022	95.96	100.34	94.75	99.21	99.21	1,443,500
Jul 12, 2022	100.01	102.17	98.02	99.58	99.58	1,137,600
Jul 11, 2022	102.24	103.16	98.72	99.15	99.15	1,744,400
Jul 08, 2022	103.60	106.16	101.74	104.24	104.24	1,433,400
Jul 07, 2022	102.61	106.10	102.28	105.83	105.83	1,544,100
Jul 06, 2022	104.03	105.35	101.73	102.87	102.87	1,591,900
Jul 05, 2022	95.81	104.88	94.56	104.83	104.83	2,555,600
Jul 01, 2022	94.68	97.63	93.66	97.52	97.52	1,986,600
Jun 30, 2022	96.95	97.07	92.06	93.83	93.83	2,399,300
Jun 29, 2022	97.64	98.09	93.71	97.96	97.96	3,052,800
Jun 28, 2022	106.35	106.35	98.61	99.00	99.00	2,539,000
Jun 27, 2022	108.66	109.09	103.89	106.27	106.27	1,639,100
Jun 24, 2022	103.73	107.09	102.58	107.00	107.00	2,562,800
Jun 23, 2022	100.19	102.90	96.84	102.19	102.19	2,197,500
Jun 22, 2022	99.72	102.46	98.73	99.33	99.33	1,482,200
Jun 21, 2022	101.01	104.84	101.01	101.40	101.40	1,568,200
Jun 17, 2022	98.96	101.49	96.81	99.27	99.27	1,775,000
Jun 16, 2022	102.35	102.95	96.69	97.85	97.85	2,165,600
Jun 15, 2022	103.69	106.90	101.00	105.35	105.35	2,885,400
Jun 14, 2022	102.54	103.00	97.21	98.05	98.05	2,466,700
Jun 13, 2022	98.62	100.66	96.07	98.61	98.61	2,493,000
Jun 10, 2022	108.85	111.34	102.06	102.23	102.23	2,497,300
Jun 09, 2022	116.09	118.08	111.77	111.93	111.93	2,768,300
Jun 08, 2022	110.12	119.00	110.00	116.03	116.03	4,138,400
Jun 07, 2022	110.00	110.23	107.31	109.43	109.43	2,408,300
Jun 06, 2022	116.99	117.44	110.31	111.04	111.04	2,425,000
Jun 03, 2022	114.20	115.71	111.35	112.23	112.23	1,086,900
Jun 02, 2022	110.04	117.25	109.41	116.50	116.50	1,283,500
Jun 01, 2022	114.02	116.13	109.81	110.00	110.00	1,499,100
May 31, 2022	115.22	115.60	110.38	112.77	112.77	1,770,400
May 27, 2022	109.70	113.38	109.01	112.97	112.97	2,716,300
May 26, 2022	107.99	110.91	107.24	108.62	108.62	2,272,700
May 25, 2022	103.38	109.82	102.84	108.79	108.79	2,400,500
May 24, 2022	105.50	106.39	102.19	103.50	103.50	3,996,400
May 23, 2022	106.27	109.28	103.11	109.07	109.07	2,430,100
May 20, 2022	107.25	108.40	102.96	107.27	107.27	1,856,300
May 19, 2022	104.00	108.52	103.01	105.77	105.77	1,908,400
May 18, 2022	103.44	107.64	102.85	104.40	104.40	1,803,100
May 17, 2022	103.11	106.70	101.00	105.06	105.06	2,874,600
May 16, 2022	104.31	106.86	100.56	101.05	101.05	2,077,400
May 13, 2022	99.95	106.95	99.95	106.09	106.09	2,479,800
May 12, 2022	90.44	100.75	89.03	97.08	97.08	3,096,000
May 11, 2022	97.71	101.38	91.35	91.94	91.94	2,894,500
May 10, 2022	97.87	100.52	93.68	99.17	99.17	3,158,000
May 09, 2022	101.78	104.19	93.52	94.44	94.44	2,305,500
May 06, 2022	108.33	108.98	101.57	104.68	104.68	3,018,600
May 05, 2022	110.42	110.84	104.34	105.59	105.59	2,449,700
May 04, 2022	108.62	113.36	104.12	112.55	112.55	2,479,800
May 03, 2022	107.26	110.94	106.55	109.49	109.49	2,004,300
May 02, 2022	101.17	109.39	99.90	108.86	108.86	2,698,800
Apr 29, 2022	102.04	107.03	101.55	101.65	101.65	2,981,700
Apr 28, 2022	96.91	104.51	95.22	102.68	102.68	4,117,900
Apr 27, 2022	97.22	105.64	95.74	96.67	96.67	9,175,100
Apr 26, 2022	112.34	114.51	105.40	110.41	110.41	4,875,400
Apr 25, 2022	108.77	113.63	107.21	112.14	112.14	3,044,800
Apr 22, 2022	112.70	116.70	109.10	110.21	110.21	2,445,000
Apr 21, 2022	123.34	126.40	110.53	112.62	112.62	4,384,300
Apr 20, 2022	130.01	131.23	121.57	122.49	122.49	5,654,800
Apr 19, 2022	132.74	138.74	131.97	137.41	137.41	907,000
Apr 18, 2022	136.56	136.56	131.53	134.43	134.43	960,900
Apr 14, 2022	141.25	141.92	136.01	136.27	136.27	1,304,400
Apr 13, 2022	138.12	148.47	136.50	141.34	141.34	1,092,500
Apr 12, 2022	144.95	146.43	138.51	138.90	138.90	1,043,200
Apr 11, 2022	138.20	142.50	135.83	139.61	139.61	1,416,400
Apr 08, 2022	141.38	144.67	138.16	141.28	141.28	1,434,100
Apr 07, 2022	144.59	148.30	138.01	141.39	141.39	1,404,300
Apr 06, 2022	145.34	146.08	141.76	145.64	145.64	2,308,400
Apr 05, 2022	159.17	159.83	147.66	148.91	148.91	1,695,400
Apr 04, 2022	154.97	160.06	153.82	158.84	158.84	2,213,800
Apr 01, 2022	152.54	156.26	152.00	153.70	153.70	1,408,800
Mar 31, 2022	154.91	156.57	150.81	151.02	151.02	1,371,800
Mar 30, 2022	154.36	159.34	153.51	156.16	156.16	1,643,100
Mar 29, 2022	154.00	158.19	150.62	157.31	157.31	1,597,200
Mar 28, 2022	146.25	150.30	144.17	150.13	150.13	939,700
Mar 25, 2022	149.96	149.98	142.71	146.04	146.04	1,161,200
Mar 24, 2022	155.15	156.91	143.82	149.26	149.26	2,310,400
Mar 23, 2022	146.07	155.30	144.76	148.57	148.57	2,102,800
Mar 22, 2022	139.67	148.00	137.17	147.47	147.47	2,535,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Spotify Technology S.A. (SPOT)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)