SPOT - Spotify Technology S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019146.65151.66146.52148.74148.741,004,668
Jul 22, 2019145.23146.95143.82146.76146.76904,000
Jul 19, 2019145.70146.24143.61144.11144.11907,000
Jul 18, 2019147.52147.97143.59145.20145.201,406,400
Jul 17, 2019151.11152.31147.28148.09148.091,164,100
Jul 16, 2019154.54156.80148.88151.45151.451,393,700
Jul 15, 2019152.07154.38151.01154.27154.27548,300
Jul 12, 2019151.00153.30150.48152.30152.30952,000
Jul 11, 2019151.36152.96149.75151.46151.46945,500
Jul 10, 2019148.30152.50148.22151.36151.361,196,400
Jul 09, 2019144.39147.30144.39147.24147.241,349,700
Jul 08, 2019145.37145.42142.76144.29144.291,306,700
Jul 05, 2019145.52146.43144.65146.31146.31679,600
Jul 03, 2019147.02147.68144.81145.86145.86576,700
Jul 02, 2019145.30146.43142.58146.43146.431,144,200
Jul 01, 2019148.10148.70143.15145.29145.291,295,800
Jun 28, 2019143.74146.22142.68146.22146.229,156,200
Jun 27, 2019143.60144.99142.10143.25143.251,490,900
Jun 26, 2019143.79145.95141.52142.10142.101,468,300
Jun 25, 2019149.29150.26143.50144.16144.161,996,600
Jun 24, 2019143.00152.38142.50150.04150.042,886,800
Jun 21, 2019148.78149.34147.23148.31148.312,648,000
Jun 20, 2019150.96154.29149.07149.77149.771,664,300
Jun 19, 2019147.50149.54146.23149.30149.301,007,000
Jun 18, 2019150.23151.26146.87147.01147.011,560,000
Jun 17, 2019145.00149.85144.67149.50149.502,405,500
Jun 14, 2019144.00145.00141.50144.59144.591,109,400
Jun 13, 2019143.01145.00140.56144.85144.851,104,700
Jun 12, 2019138.28142.56137.97142.50142.501,607,600
Jun 11, 2019140.34142.48137.21138.60138.601,483,100
Jun 10, 2019141.00146.59138.47139.23139.231,753,100
Jun 07, 2019135.50140.63135.04140.08140.081,643,500
Jun 06, 2019131.62135.68129.01135.41135.412,333,900
Jun 05, 2019128.86134.90128.86131.00131.002,283,600
Jun 04, 2019123.94127.99123.15127.61127.611,351,900
Jun 03, 2019125.52127.13121.33122.81122.811,399,300
May 31, 2019125.44127.27124.81125.58125.581,073,300
May 30, 2019126.17128.63125.82127.61127.61980,600
May 29, 2019123.12126.00122.52125.67125.671,013,700
May 28, 2019124.34125.78123.69124.36124.36678,000
May 24, 2019122.90125.57122.32124.65124.651,227,800
May 23, 2019124.55124.81120.05121.58121.582,096,400
May 22, 2019132.05132.66126.61127.09127.092,023,000
May 21, 2019132.75134.85132.08132.24132.24904,100
May 20, 2019131.50133.44130.99131.52131.521,057,000
May 17, 2019133.73135.00131.99132.76132.76991,300
May 16, 2019136.43138.16135.05135.43135.431,032,300
May 15, 2019132.15136.65131.33136.43136.43906,100
May 14, 2019134.21135.24131.01133.58133.581,130,600
May 13, 2019133.99134.68132.03132.39132.391,371,600
May 10, 2019134.69138.18134.34137.85137.851,296,800
May 09, 2019135.61136.43132.45134.83134.831,304,300
May 08, 2019135.57137.90134.50137.71137.71847,500
May 07, 2019135.13137.27134.36136.06136.061,014,000
May 06, 2019132.96137.35131.94137.00137.001,157,800
May 03, 2019132.77137.24132.77136.17136.171,411,300
May 02, 2019136.50136.70131.86132.70132.701,287,700
May 01, 2019136.50137.29135.07136.50136.501,482,300
Apr 30, 2019138.35140.83133.80135.77135.771,678,600
Apr 29, 2019144.40145.46134.21138.14138.146,689,600
Apr 26, 2019134.00139.23133.23138.25138.252,844,600
Apr 25, 2019134.50136.35132.21132.82132.821,675,200
Apr 24, 2019138.48138.79134.14135.62135.621,693,400
Apr 23, 2019134.96139.85134.43138.79138.791,704,500
Apr 22, 2019136.20136.90133.95135.92135.921,634,100
Apr 18, 2019137.46139.75134.66139.65139.651,119,200
Apr 17, 2019139.91140.20136.67137.69137.69972,100
Apr 16, 2019138.67140.49136.85139.41139.411,172,600
Apr 15, 2019141.00141.95137.20138.55138.552,024,200
Apr 12, 2019142.71146.20142.26144.95144.95904,700
Apr 11, 2019143.71144.36140.50141.80141.80913,400
Apr 10, 2019141.35145.44140.47143.57143.571,056,700
Apr 09, 2019141.71143.37140.63141.34141.34907,100
Apr 08, 2019140.85144.36139.78142.28142.28753,700
Apr 05, 2019141.44144.25140.91141.13141.132,196,600
Apr 04, 2019143.39143.58138.87140.27140.271,289,700
Apr 03, 2019143.19145.51142.55143.82143.821,367,200
Apr 02, 2019140.65143.50139.50142.55142.551,361,600
Apr 01, 2019139.93141.00137.95140.06140.061,473,000
Mar 29, 2019135.59139.71135.10138.80138.801,666,100
Mar 28, 2019133.85137.88132.97137.64137.641,248,200
Mar 27, 2019138.03138.54131.78133.35133.352,071,900
Mar 26, 2019142.10143.00136.40137.45137.451,775,800
Mar 25, 2019137.75143.49135.70142.10142.101,906,800
Mar 22, 2019142.75142.85137.03139.00139.002,242,700
Mar 21, 2019142.42145.00141.52143.99143.991,106,300
Mar 20, 2019141.39144.38139.70143.90143.901,138,800
Mar 19, 2019140.63142.49139.07141.55141.551,682,600
Mar 18, 2019141.92143.32138.10139.18139.181,151,900
Mar 15, 2019141.61144.47140.60141.91141.911,346,500
Mar 14, 2019144.24144.55140.01140.24140.241,184,500
Mar 13, 2019146.96147.22143.23143.49143.491,266,900
Mar 12, 2019146.62147.79144.82145.33145.33796,100
Mar 11, 2019140.18147.39140.15146.36146.361,523,700
Mar 08, 2019138.39141.25138.10140.18140.181,129,100
Mar 07, 2019144.10145.00138.40140.18140.181,588,800
Mar 06, 2019143.85146.60142.39145.12145.121,233,700
Mar 05, 2019139.42146.20139.42143.60143.601,712,600
Mar 04, 2019138.45140.22136.68139.23139.231,415,500
Mar 01, 2019139.21141.00135.22138.00138.003,306,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...