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

Spotify Technology S.A. (NY: SPOT )

400.68 +0.84 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 369.05 373.38 366.25 368.53 1,553,350 -0.67(-0.18%)
Sep 27, 2024 376.76 377.41 365.91 369.20 2,904,197 -9.96(-2.63%)
Sep 26, 2024 386.72 389.23 373.08 379.16 1,779,914 -4.80(-1.25%)
Sep 25, 2024 377.80 386.96 375.71 383.96 1,667,190 +3.60(+0.95%)
Sep 24, 2024 374.83 382.60 371.00 380.36 2,547,018 +11.35(+3.08%)
Sep 23, 2024 367.00 371.11 363.53 369.01 1,777,759 +3.84(+1.05%)
Sep 20, 2024 363.82 366.79 362.00 365.17 1,434,068 +4.95(+1.37%)
Sep 19, 2024 350.00 368.29 348.96 360.22 2,811,125 +16.25(+4.72%)
Sep 18, 2024 342.85 346.82 340.37 343.97 1,150,124 +1.82(+0.53%)
Sep 17, 2024 341.04 346.98 339.28 342.15 950,739 +3.32(+0.98%)
Sep 16, 2024 343.02 344.00 337.15 338.83 1,129,662 +0.93(+0.28%)
Sep 13, 2024 337.79 344.52 337.53 337.90 994,442 +0.39(+0.12%)
Sep 12, 2024 338.25 342.17 337.13 337.51 944,904 +0.85(+0.25%)
Sep 11, 2024 328.11 337.23 326.00 336.66 1,058,752 +9.66(+2.95%)
Sep 10, 2024 326.52 328.15 324.16 327.00 741,427 +2.93(+0.90%)
Sep 09, 2024 324.50 329.04 322.35 324.07 828,193 +1.30(+0.40%)
Sep 06, 2024 331.26 331.92 319.07 322.77 1,162,291 -5.86(-1.78%)
Sep 05, 2024 323.38 329.60 322.62 328.63 2,164,079 -0.62(-0.19%)
Sep 04, 2024 327.80 336.38 327.07 329.25 825,842 +0.65(+0.20%)
Sep 03, 2024 340.05 342.40 326.10 328.60 1,632,638 -14.28(-4.16%)
Aug 30, 2024 341.17 343.50 337.47 342.88 1,077,146 +2.15(+0.63%)
Aug 29, 2024 338.80 344.50 338.80 340.73 1,453,047 +3.17(+0.94%)
Aug 28, 2024 338.31 339.54 334.09 337.56 975,766 -1.91(-0.56%)
Aug 27, 2024 333.51 343.26 333.00 339.47 1,412,835 +3.40(+1.01%)
Aug 26, 2024 342.50 343.81 333.61 336.07 1,183,946 -6.42(-1.87%)
Aug 23, 2024 342.41 347.98 340.18 342.49 1,490,342 +0.29(+0.08%)
Aug 22, 2024 345.01 350.32 340.52 342.20 1,706,705 -1.49(-0.43%)
Aug 21, 2024 345.16 347.86 343.31 343.69 1,755,774 -2.59(-0.75%)
Aug 20, 2024 346.55 348.85 342.75 346.28 1,555,917 +1.59(+0.46%)
Aug 19, 2024 335.00 346.17 334.56 344.69 2,042,761 +7.31(+2.17%)
Aug 16, 2024 335.21 338.91 332.82 337.38 1,513,287 +1.79(+0.53%)
Aug 15, 2024 337.00 341.64 333.91 335.59 2,115,283 +1.24(+0.37%)
Aug 14, 2024 335.99 338.51 332.37 334.35 1,832,478 -0.39(-0.12%)
Aug 13, 2024 339.00 340.31 333.80 334.74 2,080,236 -5.62(-1.65%)
Aug 12, 2024 340.00 343.43 336.51 340.36 918,948 +0.46(+0.14%)
Aug 09, 2024 337.27 343.27 333.67 339.90 1,213,100 +1.58(+0.47%)
Aug 08, 2024 328.20 339.49 324.36 338.32 1,443,406 +14.98(+4.63%)
Aug 07, 2024 329.00 335.36 323.16 323.34 1,320,404 -3.96(-1.21%)
Aug 06, 2024 323.99 330.72 320.38 327.30 1,539,845 +3.27(+1.01%)
Aug 05, 2024 302.01 325.59 300.57 324.03 3,183,508 -6.82(-2.06%)
Aug 02, 2024 326.41 332.40 318.75 330.85 2,977,814 -5.65(-1.68%)
Aug 01, 2024 345.09 359.38 335.01 336.50 2,642,461 -7.44(-2.16%)
Jul 31, 2024 334.05 344.34 330.14 343.94 2,117,215 +13.59(+4.11%)
Jul 30, 2024 323.35 334.65 321.83 330.35 2,508,030 +6.61(+2.04%)
Jul 29, 2024 323.74 328.07 319.73 323.74 1,736,543 +1.86(+0.58%)
Jul 26, 2024 330.42 331.37 320.20 321.88 1,986,644 -7.07(-2.15%)
Jul 25, 2024 336.82 341.00 324.08 328.95 2,715,752 -7.57(-2.25%)
Jul 24, 2024 333.62 346.23 328.76 336.52 5,689,878 +5.73(+1.73%)
Jul 23, 2024 339.50 343.40 326.50 330.79 6,657,517 +35.34(+11.96%)
Jul 22, 2024 298.00 300.72 290.13 295.45 3,121,991 +0.36(+0.12%)
Jul 19, 2024 292.23 298.38 292.23 295.09 1,783,569 +4.93(+1.70%)
Jul 18, 2024 296.66 298.32 288.07 290.16 1,817,221 -4.58(-1.55%)
Jul 17, 2024 294.79 299.38 290.87 294.74 1,981,253 -3.76(-1.26%)
Jul 16, 2024 303.78 304.87 294.85 298.50 1,424,584 -3.65(-1.21%)
Jul 15, 2024 302.27 308.12 299.40 302.15 1,145,264 -0.12(-0.04%)
Jul 12, 2024 302.13 307.44 300.39 302.27 1,244,537 +1.29(+0.43%)
Jul 11, 2024 312.73 314.02 297.11 300.98 2,288,319 -4.01(-1.31%)
Jul 10, 2024 308.00 312.31 304.85 304.99 2,220,086 -6.56(-2.11%)
Jul 09, 2024 315.26 315.43 310.64 311.55 1,448,711 -2.16(-0.69%)
Jul 08, 2024 321.94 321.94 309.01 313.71 1,733,344 -3.14(-0.99%)
Jul 05, 2024 315.00 317.09 313.53 316.85 939,760 +2.05(+0.65%)
Jul 03, 2024 315.30 316.08 311.01 314.80 661,798 -0.75(-0.24%)
Jul 02, 2024 314.02 316.64 309.43 315.55 913,259 +1.71(+0.54%)
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.