U.S. markets close in 6 hours 17 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
246.80+3.14 (+1.29%)
As of 9:43AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2021248.00247.50243.97246.80246.80121,717
Jun 11, 2021248.00251.82240.80243.66243.661,574,900
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, 2021219.05223.85216.80223.59223.592,461,200
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, 2021246.00246.00238.28239.50239.501,082,800
May 04, 2021244.40244.80236.35240.12240.122,562,400
May 03, 2021255.42258.60246.90247.69247.692,305,600
Apr 30, 2021260.00264.40251.96252.12252.122,185,700
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
Mar 09, 2021274.60279.64268.60273.58273.582,424,000
Mar 08, 2021275.00276.59254.92258.33258.332,108,000
Mar 05, 2021290.00291.37261.60274.98274.982,599,400
Mar 04, 2021297.48301.28278.23285.01285.012,591,400
Mar 03, 2021322.73323.04299.89300.24300.241,636,600
Mar 02, 2021320.07326.15316.34322.74322.741,483,000
Mar 01, 2021313.00321.78307.40321.28321.281,539,500
Feb 26, 2021300.00311.83295.34307.38307.382,595,700
Feb 25, 2021330.00335.00302.60303.06303.062,428,200
Feb 24, 2021335.22339.20324.00334.69334.691,477,600
Feb 23, 2021332.57337.88310.34336.31336.314,162,000
Feb 22, 2021360.91387.44344.00349.91349.914,523,400
Feb 19, 2021355.62365.99354.18364.59364.591,313,800
Feb 18, 2021353.57358.71341.59354.88354.881,386,500
Feb 17, 2021349.41355.71342.73355.19355.191,283,000
Feb 16, 2021343.00364.00343.00353.73353.731,923,600
Feb 12, 2021333.94340.43329.39339.70339.701,119,500
Feb 11, 2021335.90337.88325.95331.90331.901,032,400
Feb 10, 2021334.34339.62325.63335.71335.711,492,000
Feb 09, 2021323.37334.62320.41334.00334.001,440,500
Feb 08, 2021311.93325.08311.68323.79323.791,609,000
Feb 05, 2021316.23316.76306.00310.77310.772,342,800
Feb 04, 2021319.31323.98312.90314.70314.702,451,300
Feb 03, 2021321.50327.30310.70317.25317.256,296,200
Feb 02, 2021339.68350.25338.85345.05345.051,744,500
Feb 01, 2021319.45332.70315.80332.65332.651,186,200
Jan 29, 2021328.59331.39312.83315.00315.001,485,500
Jan 28, 2021330.18331.33317.12325.44325.441,532,100
Jan 27, 2021330.75344.99323.59330.19330.191,549,000
Jan 26, 2021337.24340.50332.33337.01337.01818,300
Jan 25, 2021344.00345.05326.66333.61333.611,393,700
Jan 22, 2021346.27348.28338.17338.96338.961,083,300
Jan 21, 2021337.91350.25333.78348.30348.301,641,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...