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
107.00+4.81 (+4.71%)
At close: 04:00PM EDT
105.98 -1.02 (-0.95%)
After hours: 07:25PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 2021233.78241.54233.17237.92237.92941,500
Dec 29, 2021232.64235.84228.10232.92232.921,155,700
Dec 28, 2021234.57239.49231.51233.78233.78775,200
Dec 27, 2021236.71237.75230.23233.78233.78963,900
Dec 23, 2021235.50238.06226.62236.63236.63813,000
Dec 22, 2021238.03240.92234.01235.16235.16972,700
Dec 21, 2021230.19238.84230.06238.11238.11716,600
Dec 20, 2021230.75236.49228.11228.16228.161,120,600
Dec 17, 2021224.31237.45222.77235.28235.281,697,700
Dec 16, 2021229.16232.66224.05226.55226.551,130,000
Dec 15, 2021222.35227.02216.00225.40225.401,557,700
Dec 14, 2021222.00227.28219.75222.68222.682,137,100
Dec 13, 2021232.88234.45222.94225.62225.621,188,000
Dec 10, 2021237.10238.43230.07233.26233.26838,400
Dec 09, 2021241.61245.81232.05233.42233.421,059,900
Dec 08, 2021240.00245.37235.47243.17243.171,137,700
Dec 07, 2021239.96242.92237.22238.51238.511,089,400
Dec 06, 2021228.95232.59225.21232.01232.011,186,000
Dec 03, 2021230.00233.73221.15228.80228.801,831,000
Dec 02, 2021225.00232.72224.88228.54228.541,603,200
Dec 01, 2021238.15241.42224.32225.09225.091,627,300
Nov 30, 2021245.54248.88235.90238.50238.501,874,200
Nov 29, 2021250.85251.45245.23246.60246.601,347,600
Nov 26, 2021248.08253.05246.05250.89250.89836,900
Nov 24, 2021244.67251.59238.65249.49249.491,552,300
Nov 23, 2021246.23251.13237.06243.03243.032,356,700
Nov 22, 2021258.65264.14247.01250.34250.341,346,300
Nov 19, 2021263.27266.91258.07259.55259.55799,500
Nov 18, 2021268.56272.00262.33263.37263.371,049,600
Nov 17, 2021271.55272.06265.87271.95271.951,103,300
Nov 16, 2021278.98279.05270.00271.30271.301,586,900
Nov 15, 2021281.81286.60278.33278.38278.381,055,200
Nov 12, 2021282.24284.53277.75280.56280.561,853,700
Nov 11, 2021275.10280.00273.75276.65276.651,262,800
Nov 10, 2021277.14279.71266.37269.72269.721,367,900
Nov 09, 2021282.24286.47276.11278.75278.751,586,200
Nov 08, 2021287.00289.86283.11286.90286.902,077,200
Nov 05, 2021293.30297.63285.00289.05289.051,261,100
Nov 04, 2021295.10299.08291.79293.48293.481,137,000
Nov 03, 2021297.80299.66291.03298.08298.081,223,700
Nov 02, 2021300.00305.60296.59298.20298.201,315,100
Nov 01, 2021295.40302.57294.52300.95300.952,386,000
Oct 29, 2021285.14292.82283.32289.40289.401,604,400
Oct 28, 2021273.62293.32273.14288.95288.953,414,400
Oct 27, 2021269.91278.00260.53273.13273.133,958,200
Oct 26, 2021260.34263.69251.57252.20252.201,672,600
Oct 25, 2021252.06259.19250.58257.89257.891,009,600
Oct 22, 2021251.50254.37249.02252.96252.96988,000
Oct 21, 2021251.09263.04250.84255.00255.001,093,500
Oct 20, 2021258.29258.61249.66251.18251.18736,700
Oct 19, 2021250.25256.13247.45255.61255.611,056,000
Oct 18, 2021247.23250.56245.49248.82248.82763,500
Oct 15, 2021248.92249.61243.42247.40247.40813,300
Oct 14, 2021246.68248.12240.03247.37247.37858,500
Oct 13, 2021238.29244.26238.11243.83243.831,216,100
Oct 12, 2021232.81235.75231.50235.30235.30651,400
Oct 11, 2021233.87236.58230.44231.89231.89647,300
Oct 08, 2021235.50238.37232.34232.88232.88625,100
Oct 07, 2021233.01238.41232.80234.90234.90661,700
Oct 06, 2021223.59232.90222.53232.02232.021,036,800
Oct 05, 2021221.96227.93221.63225.82225.82647,900
Oct 04, 2021229.99230.00218.66221.91221.911,145,300
Oct 01, 2021227.02230.00223.96229.33229.33898,200
Sep 30, 2021221.87226.34218.51225.34225.341,050,200
Sep 29, 2021228.41229.27220.19220.32220.321,071,100
Sep 28, 2021231.29232.01225.87227.34227.341,392,300
Sep 27, 2021228.84235.60227.06232.94232.94818,800
Sep 24, 2021231.81231.81225.49230.20230.201,102,900
Sep 23, 2021237.89238.31233.56234.86234.86942,900
Sep 22, 2021234.79237.15234.21235.35235.35906,600
Sep 21, 2021236.20238.79233.94234.51234.51884,200
Sep 20, 2021240.52240.91234.50237.76237.761,357,500
Sep 17, 2021243.23248.39242.52248.10248.101,129,800
Sep 16, 2021240.35242.85239.26242.02242.02846,100
Sep 15, 2021243.45244.20239.62242.87242.87766,500
Sep 14, 2021244.51246.35242.55243.81243.81814,900
Sep 13, 2021245.98247.82236.66244.22244.221,215,300
Sep 10, 2021247.01254.94245.42247.76247.761,515,100
Sep 09, 2021247.40250.98245.49246.01246.01926,100
Sep 08, 2021253.98254.19245.85249.68249.681,043,100
Sep 07, 2021260.94263.59254.44254.72254.721,865,200
Sep 03, 2021251.80255.90248.18249.04249.041,187,900
Sep 02, 2021244.92255.85243.00254.03254.033,946,000
Sep 01, 2021236.50239.17235.01238.38238.38811,000
Aug 31, 2021233.51235.42232.25234.34234.341,216,700
Aug 30, 2021226.28234.40225.95233.12233.121,059,300
Aug 27, 2021225.49227.82225.49226.02226.021,338,800
Aug 26, 2021224.07227.52222.48224.62224.621,125,800
Aug 25, 2021224.54227.29224.10226.90226.90841,800
Aug 24, 2021223.31225.70222.49224.88224.88887,700
Aug 23, 2021217.40222.46217.40221.50221.501,354,400
Aug 20, 2021209.55218.14209.55216.64216.642,314,300
Aug 19, 2021203.44207.99201.68205.08205.08834,000
Aug 18, 2021209.22209.50204.76205.42205.421,515,100
Aug 17, 2021205.48208.89205.12206.16206.161,330,100
Aug 16, 2021210.30210.87204.51208.83208.831,452,500
Aug 13, 2021215.50216.06211.21211.48211.48860,200
Aug 12, 2021213.21215.47210.52215.04215.041,541,100
Aug 11, 2021216.07217.53210.15214.00214.003,304,600
Aug 10, 2021225.54226.27215.33215.48215.482,855,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement