Advertisement
Advertisement
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 30, 2021 | 233.78 | 241.54 | 233.17 | 237.92 | 237.92 | 941,500 |
| Dec 29, 2021 | 232.64 | 235.84 | 228.10 | 232.92 | 232.92 | 1,155,700 |
| Dec 28, 2021 | 234.57 | 239.49 | 231.51 | 233.78 | 233.78 | 775,200 |
| Dec 27, 2021 | 236.71 | 237.75 | 230.23 | 233.78 | 233.78 | 963,900 |
| Dec 23, 2021 | 235.50 | 238.06 | 226.62 | 236.63 | 236.63 | 813,000 |
| Dec 22, 2021 | 238.03 | 240.92 | 234.01 | 235.16 | 235.16 | 972,700 |
| Dec 21, 2021 | 230.19 | 238.84 | 230.06 | 238.11 | 238.11 | 716,600 |
| Dec 20, 2021 | 230.75 | 236.49 | 228.11 | 228.16 | 228.16 | 1,120,600 |
| Dec 17, 2021 | 224.31 | 237.45 | 222.77 | 235.28 | 235.28 | 1,697,700 |
| Dec 16, 2021 | 229.16 | 232.66 | 224.05 | 226.55 | 226.55 | 1,130,000 |
| Dec 15, 2021 | 222.35 | 227.02 | 216.00 | 225.40 | 225.40 | 1,557,700 |
| Dec 14, 2021 | 222.00 | 227.28 | 219.75 | 222.68 | 222.68 | 2,137,100 |
| Dec 13, 2021 | 232.88 | 234.45 | 222.94 | 225.62 | 225.62 | 1,188,000 |
| Dec 10, 2021 | 237.10 | 238.43 | 230.07 | 233.26 | 233.26 | 838,400 |
| Dec 09, 2021 | 241.61 | 245.81 | 232.05 | 233.42 | 233.42 | 1,059,900 |
| Dec 08, 2021 | 240.00 | 245.37 | 235.47 | 243.17 | 243.17 | 1,137,700 |
| Dec 07, 2021 | 239.96 | 242.92 | 237.22 | 238.51 | 238.51 | 1,089,400 |
| Dec 06, 2021 | 228.95 | 232.59 | 225.21 | 232.01 | 232.01 | 1,186,000 |
| Dec 03, 2021 | 230.00 | 233.73 | 221.15 | 228.80 | 228.80 | 1,831,000 |
| Dec 02, 2021 | 225.00 | 232.72 | 224.88 | 228.54 | 228.54 | 1,603,200 |
| Dec 01, 2021 | 238.15 | 241.42 | 224.32 | 225.09 | 225.09 | 1,627,300 |
| Nov 30, 2021 | 245.54 | 248.88 | 235.90 | 238.50 | 238.50 | 1,874,200 |
| Nov 29, 2021 | 250.85 | 251.45 | 245.23 | 246.60 | 246.60 | 1,347,600 |
| Nov 26, 2021 | 248.08 | 253.05 | 246.05 | 250.89 | 250.89 | 836,900 |
| Nov 24, 2021 | 244.67 | 251.59 | 238.65 | 249.49 | 249.49 | 1,552,300 |
| Nov 23, 2021 | 246.23 | 251.13 | 237.06 | 243.03 | 243.03 | 2,356,700 |
| Nov 22, 2021 | 258.65 | 264.14 | 247.01 | 250.34 | 250.34 | 1,346,300 |
| Nov 19, 2021 | 263.27 | 266.91 | 258.07 | 259.55 | 259.55 | 799,500 |
| Nov 18, 2021 | 268.56 | 272.00 | 262.33 | 263.37 | 263.37 | 1,049,600 |
| Nov 17, 2021 | 271.55 | 272.06 | 265.87 | 271.95 | 271.95 | 1,103,300 |
| Nov 16, 2021 | 278.98 | 279.05 | 270.00 | 271.30 | 271.30 | 1,586,900 |
| Nov 15, 2021 | 281.81 | 286.60 | 278.33 | 278.38 | 278.38 | 1,055,200 |
| Nov 12, 2021 | 282.24 | 284.53 | 277.75 | 280.56 | 280.56 | 1,853,700 |
| Nov 11, 2021 | 275.10 | 280.00 | 273.75 | 276.65 | 276.65 | 1,262,800 |
| Nov 10, 2021 | 277.14 | 279.71 | 266.37 | 269.72 | 269.72 | 1,367,900 |
| Nov 09, 2021 | 282.24 | 286.47 | 276.11 | 278.75 | 278.75 | 1,586,200 |
| Nov 08, 2021 | 287.00 | 289.86 | 283.11 | 286.90 | 286.90 | 2,077,200 |
| Nov 05, 2021 | 293.30 | 297.63 | 285.00 | 289.05 | 289.05 | 1,261,100 |
| Nov 04, 2021 | 295.10 | 299.08 | 291.79 | 293.48 | 293.48 | 1,137,000 |
| Nov 03, 2021 | 297.80 | 299.66 | 291.03 | 298.08 | 298.08 | 1,223,700 |
| Nov 02, 2021 | 300.00 | 305.60 | 296.59 | 298.20 | 298.20 | 1,315,100 |
| Nov 01, 2021 | 295.40 | 302.57 | 294.52 | 300.95 | 300.95 | 2,386,000 |
| Oct 29, 2021 | 285.14 | 292.82 | 283.32 | 289.40 | 289.40 | 1,604,400 |
| Oct 28, 2021 | 273.62 | 293.32 | 273.14 | 288.95 | 288.95 | 3,414,400 |
| Oct 27, 2021 | 269.91 | 278.00 | 260.53 | 273.13 | 273.13 | 3,958,200 |
| Oct 26, 2021 | 260.34 | 263.69 | 251.57 | 252.20 | 252.20 | 1,672,600 |
| Oct 25, 2021 | 252.06 | 259.19 | 250.58 | 257.89 | 257.89 | 1,009,600 |
| Oct 22, 2021 | 251.50 | 254.37 | 249.02 | 252.96 | 252.96 | 988,000 |
| Oct 21, 2021 | 251.09 | 263.04 | 250.84 | 255.00 | 255.00 | 1,093,500 |
| Oct 20, 2021 | 258.29 | 258.61 | 249.66 | 251.18 | 251.18 | 736,700 |
| Oct 19, 2021 | 250.25 | 256.13 | 247.45 | 255.61 | 255.61 | 1,056,000 |
| Oct 18, 2021 | 247.23 | 250.56 | 245.49 | 248.82 | 248.82 | 763,500 |
| Oct 15, 2021 | 248.92 | 249.61 | 243.42 | 247.40 | 247.40 | 813,300 |
| Oct 14, 2021 | 246.68 | 248.12 | 240.03 | 247.37 | 247.37 | 858,500 |
| Oct 13, 2021 | 238.29 | 244.26 | 238.11 | 243.83 | 243.83 | 1,216,100 |
| Oct 12, 2021 | 232.81 | 235.75 | 231.50 | 235.30 | 235.30 | 651,400 |
| Oct 11, 2021 | 233.87 | 236.58 | 230.44 | 231.89 | 231.89 | 647,300 |
| Oct 08, 2021 | 235.50 | 238.37 | 232.34 | 232.88 | 232.88 | 625,100 |
| Oct 07, 2021 | 233.01 | 238.41 | 232.80 | 234.90 | 234.90 | 661,700 |
| Oct 06, 2021 | 223.59 | 232.90 | 222.53 | 232.02 | 232.02 | 1,036,800 |
| Oct 05, 2021 | 221.96 | 227.93 | 221.63 | 225.82 | 225.82 | 647,900 |
| Oct 04, 2021 | 229.99 | 230.00 | 218.66 | 221.91 | 221.91 | 1,145,300 |
| Oct 01, 2021 | 227.02 | 230.00 | 223.96 | 229.33 | 229.33 | 898,200 |
| Sep 30, 2021 | 221.87 | 226.34 | 218.51 | 225.34 | 225.34 | 1,050,200 |
| Sep 29, 2021 | 228.41 | 229.27 | 220.19 | 220.32 | 220.32 | 1,071,100 |
| Sep 28, 2021 | 231.29 | 232.01 | 225.87 | 227.34 | 227.34 | 1,392,300 |
| Sep 27, 2021 | 228.84 | 235.60 | 227.06 | 232.94 | 232.94 | 818,800 |
| Sep 24, 2021 | 231.81 | 231.81 | 225.49 | 230.20 | 230.20 | 1,102,900 |
| Sep 23, 2021 | 237.89 | 238.31 | 233.56 | 234.86 | 234.86 | 942,900 |
| Sep 22, 2021 | 234.79 | 237.15 | 234.21 | 235.35 | 235.35 | 906,600 |
| Sep 21, 2021 | 236.20 | 238.79 | 233.94 | 234.51 | 234.51 | 884,200 |
| Sep 20, 2021 | 240.52 | 240.91 | 234.50 | 237.76 | 237.76 | 1,357,500 |
| Sep 17, 2021 | 243.23 | 248.39 | 242.52 | 248.10 | 248.10 | 1,129,800 |
| Sep 16, 2021 | 240.35 | 242.85 | 239.26 | 242.02 | 242.02 | 846,100 |
| Sep 15, 2021 | 243.45 | 244.20 | 239.62 | 242.87 | 242.87 | 766,500 |
| Sep 14, 2021 | 244.51 | 246.35 | 242.55 | 243.81 | 243.81 | 814,900 |
| Sep 13, 2021 | 245.98 | 247.82 | 236.66 | 244.22 | 244.22 | 1,215,300 |
| Sep 10, 2021 | 247.01 | 254.94 | 245.42 | 247.76 | 247.76 | 1,515,100 |
| Sep 09, 2021 | 247.40 | 250.98 | 245.49 | 246.01 | 246.01 | 926,100 |
| Sep 08, 2021 | 253.98 | 254.19 | 245.85 | 249.68 | 249.68 | 1,043,100 |
| Sep 07, 2021 | 260.94 | 263.59 | 254.44 | 254.72 | 254.72 | 1,865,200 |
| Sep 03, 2021 | 251.80 | 255.90 | 248.18 | 249.04 | 249.04 | 1,187,900 |
| Sep 02, 2021 | 244.92 | 255.85 | 243.00 | 254.03 | 254.03 | 3,946,000 |
| Sep 01, 2021 | 236.50 | 239.17 | 235.01 | 238.38 | 238.38 | 811,000 |
| Aug 31, 2021 | 233.51 | 235.42 | 232.25 | 234.34 | 234.34 | 1,216,700 |
| Aug 30, 2021 | 226.28 | 234.40 | 225.95 | 233.12 | 233.12 | 1,059,300 |
| Aug 27, 2021 | 225.49 | 227.82 | 225.49 | 226.02 | 226.02 | 1,338,800 |
| Aug 26, 2021 | 224.07 | 227.52 | 222.48 | 224.62 | 224.62 | 1,125,800 |
| Aug 25, 2021 | 224.54 | 227.29 | 224.10 | 226.90 | 226.90 | 841,800 |
| Aug 24, 2021 | 223.31 | 225.70 | 222.49 | 224.88 | 224.88 | 887,700 |
| Aug 23, 2021 | 217.40 | 222.46 | 217.40 | 221.50 | 221.50 | 1,354,400 |
| Aug 20, 2021 | 209.55 | 218.14 | 209.55 | 216.64 | 216.64 | 2,314,300 |
| Aug 19, 2021 | 203.44 | 207.99 | 201.68 | 205.08 | 205.08 | 834,000 |
| Aug 18, 2021 | 209.22 | 209.50 | 204.76 | 205.42 | 205.42 | 1,515,100 |
| Aug 17, 2021 | 205.48 | 208.89 | 205.12 | 206.16 | 206.16 | 1,330,100 |
| Aug 16, 2021 | 210.30 | 210.87 | 204.51 | 208.83 | 208.83 | 1,452,500 |
| Aug 13, 2021 | 215.50 | 216.06 | 211.21 | 211.48 | 211.48 | 860,200 |
| Aug 12, 2021 | 213.21 | 215.47 | 210.52 | 215.04 | 215.04 | 1,541,100 |
| Aug 11, 2021 | 216.07 | 217.53 | 210.15 | 214.00 | 214.00 | 3,304,600 |
| Aug 10, 2021 | 225.54 | 226.27 | 215.33 | 215.48 | 215.48 | 2,855,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
