Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spotify Technology S.A. (NY: SPOT )

303.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 263.34 265.78 253.64 258.19 3,513,993 -6.95(-2.62%)
Jun 29, 2020 257.37 270.99 255.56 265.14 4,766,074 +0.19(+0.07%)
Jun 26, 2020 266.60 271.71 254.85 264.95 6,497,000 -2.52(-0.94%)
Jun 25, 2020 241.92 268.30 241.45 267.47 8,568,550 +24.61(+10.13%)
Jun 24, 2020 242.68 247.61 235.11 242.86 4,945,790 +1.10(+0.45%)
Jun 23, 2020 242.41 257.23 240.50 241.76 8,051,526 +5.70(+2.41%)
Jun 22, 2020 228.33 238.26 227.07 236.06 6,342,061 +4.77(+2.06%)
Jun 19, 2020 234.50 242.25 228.71 231.29 12,863,200 +6.01(+2.67%)
Jun 18, 2020 209.79 229.54 206.54 225.28 12,343,490 +25.45(+12.74%)
Jun 17, 2020 187.00 199.99 186.35 199.83 3,142,347 +14.35(+7.74%)
Jun 16, 2020 190.42 190.92 183.16 185.48 1,061,313 -2.40(-1.28%)
Jun 15, 2020 178.23 188.81 177.27 187.88 1,396,121 +7.81(+4.34%)
Jun 12, 2020 183.86 185.54 177.81 180.07 907,600 +1.39(+0.78%)
Jun 11, 2020 184.50 186.92 177.21 178.68 1,728,279 -10.72(-5.66%)
Jun 10, 2020 192.85 197.28 187.10 189.40 2,111,908 -1.91(-1.00%)
Jun 09, 2020 187.79 194.59 186.12 191.31 1,582,777 +4.01(+2.14%)
Jun 08, 2020 183.50 187.46 180.50 187.30 1,202,294 +3.02(+1.64%)
Jun 05, 2020 179.00 184.72 177.50 184.28 1,157,700 +2.44(+1.34%)
Jun 04, 2020 184.23 188.22 180.30 181.84 1,200,112 -2.79(-1.51%)
Jun 03, 2020 189.36 191.62 183.51 184.63 1,521,549 -4.73(-2.50%)
Jun 02, 2020 183.00 189.77 182.90 189.36 1,552,504 +6.65(+3.64%)
Jun 01, 2020 181.50 185.00 177.45 182.71 1,309,780 +1.78(+0.98%)
May 29, 2020 179.12 181.78 178.07 180.93 1,158,800 +3.71(+2.09%)
May 28, 2020 183.21 185.90 175.73 177.22 1,859,263 -8.73(-4.69%)
May 27, 2020 189.30 190.00 180.13 185.95 2,326,526 -5.05(-2.64%)
May 26, 2020 192.00 192.97 183.76 191.00 2,482,549 +0.83(+0.44%)
May 22, 2020 192.00 194.57 187.00 190.17 2,156,300 -2.57(-1.33%)
May 21, 2020 188.81 196.75 186.91 192.74 4,319,012 +2.94(+1.55%)
May 20, 2020 174.99 190.48 174.01 189.80 4,817,231 +14.77(+8.44%)
May 19, 2020 161.94 179.69 161.57 175.03 4,117,041 +13.60(+8.42%)
May 18, 2020 160.00 163.88 158.72 161.43 1,306,479 +2.60(+1.64%)
May 15, 2020 150.55 159.00 150.16 158.83 1,511,600 +6.76(+4.45%)
May 14, 2020 148.00 152.20 146.94 152.07 895,151 +3.09(+2.07%)
May 13, 2020 154.63 154.87 146.68 148.98 974,940 -4.96(-3.22%)
May 12, 2020 157.44 158.37 153.57 153.94 1,099,310 -2.08(-1.33%)
May 11, 2020 152.85 159.02 151.60 156.02 1,294,487 +3.87(+2.54%)
May 08, 2020 149.79 153.27 149.07 152.15 912,400 +4.11(+2.78%)
May 07, 2020 150.00 151.67 147.14 148.04 1,421,705 -0.44(-0.30%)
May 06, 2020 146.81 149.97 146.05 148.48 1,280,354 +3.46(+2.39%)
May 05, 2020 147.36 148.45 144.03 145.02 1,231,037 -0.29(-0.20%)
May 04, 2020 144.07 148.00 143.01 145.31 1,224,142 +0.47(+0.32%)
May 01, 2020 144.50 146.89 143.93 144.84 2,047,600 -6.73(-4.44%)
Apr 30, 2020 148.94 153.90 146.00 151.57 2,121,895 -4.21(-2.70%)
Apr 29, 2020 153.00 163.94 152.42 155.78 5,744,191 +16.00(+11.45%)
Apr 28, 2020 141.50 143.74 139.20 139.78 1,515,540 -0.47(-0.34%)
Apr 27, 2020 140.10 141.47 139.01 140.25 1,135,455 +2.41(+1.75%)
Apr 24, 2020 139.25 140.20 136.62 137.84 1,142,200 -0.87(-0.63%)
Apr 23, 2020 139.75 141.24 138.13 138.71 769,552 -1.03(-0.74%)
Apr 22, 2020 141.54 142.60 139.48 139.74 899,077 +0.60(+0.43%)
Apr 21, 2020 142.70 143.67 138.03 139.14 1,098,050 -5.40(-3.74%)
Apr 20, 2020 140.69 146.30 140.00 144.54 1,144,488 +2.68(+1.89%)
Apr 17, 2020 141.22 142.96 139.07 141.86 709,200 +2.37(+1.70%)
Apr 16, 2020 139.95 140.57 136.03 139.49 1,102,571 +0.71(+0.51%)
Apr 15, 2020 134.17 141.63 133.37 138.78 1,747,085 +2.85(+2.10%)
Apr 14, 2020 132.05 137.33 130.56 135.93 1,536,447 +6.10(+4.70%)
Apr 13, 2020 131.77 132.36 128.03 129.83 1,067,718 -2.03(-1.54%)
Apr 09, 2020 127.62 134.76 126.50 131.86 1,226,300 +5.82(+4.62%)
Apr 08, 2020 127.54 129.98 124.07 126.04 1,385,753 -1.57(-1.23%)
Apr 07, 2020 125.10 129.40 123.55 127.61 1,539,234 +5.09(+4.15%)
Apr 06, 2020 120.89 123.47 116.00 122.52 2,315,141 +0.40(+0.33%)
Apr 03, 2020 122.10 123.30 119.38 122.12 871,600 +0.21(+0.17%)
Apr 02, 2020 120.69 125.41 119.26 121.91 739,614 +0.30(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.