Skip to main content

Spotify Technology S.A. (NY: SPOT )

263.90 +3.70 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 189.31 189.97 187.89 187.91 1,389,730 -0.84(-0.45%)
Dec 28, 2023 191.67 192.44 188.72 188.75 721,850 -1.52(-0.80%)
Dec 27, 2023 190.36 192.03 190.03 190.27 742,499 +0.39(+0.21%)
Dec 26, 2023 189.99 191.42 189.23 189.88 1,120,010 +0.29(+0.15%)
Dec 22, 2023 192.83 193.42 188.56 189.59 1,328,245 -3.26(-1.69%)
Dec 21, 2023 195.31 195.72 192.60 192.85 1,556,967 +4.14(+2.19%)
Dec 20, 2023 190.24 192.25 188.01 188.71 1,168,141 -2.12(-1.11%)
Dec 19, 2023 192.58 193.97 190.21 190.83 1,529,772 -2.21(-1.14%)
Dec 18, 2023 190.74 194.75 189.17 193.04 2,576,613 +0.87(+0.45%)
Dec 15, 2023 195.10 195.46 191.42 192.17 2,245,951 -3.98(-2.03%)
Dec 14, 2023 198.35 200.82 195.52 196.15 2,048,921 -3.34(-1.67%)
Dec 13, 2023 199.02 202.33 196.30 199.49 2,161,204 +0.49(+0.25%)
Dec 12, 2023 197.13 199.99 195.70 199.00 1,261,654 +1.24(+0.63%)
Dec 11, 2023 200.00 200.00 196.32 197.76 1,593,202 -0.29(-0.15%)
Dec 08, 2023 192.26 198.39 191.00 198.05 1,729,918 +2.23(+1.14%)
Dec 07, 2023 193.95 196.30 193.02 195.82 1,234,680 +2.03(+1.05%)
Dec 06, 2023 199.00 202.88 193.58 193.79 1,864,614 -5.53(-2.77%)
Dec 05, 2023 192.90 199.97 191.26 199.32 3,131,740 +5.15(+2.65%)
Dec 04, 2023 193.00 201.41 192.02 194.17 6,860,327 +13.48(+7.46%)
Dec 01, 2023 180.73 183.34 179.66 180.69 1,628,242 -4.42(-2.39%)
Nov 30, 2023 183.03 185.59 180.65 185.11 1,596,872 +2.80(+1.54%)
Nov 29, 2023 183.00 184.28 180.42 182.31 1,013,361 -0.30(-0.16%)
Nov 28, 2023 183.00 184.92 182.04 182.61 845,212 -0.43(-0.23%)
Nov 27, 2023 182.00 184.49 181.36 183.04 1,204,252 +1.34(+0.74%)
Nov 24, 2023 179.22 182.31 178.73 181.70 499,093 +0.50(+0.28%)
Nov 22, 2023 179.63 182.50 179.00 181.20 1,231,020 +2.52(+1.41%)
Nov 21, 2023 178.54 180.18 178.01 178.68 1,479,437 -1.18(-0.66%)
Nov 20, 2023 175.04 180.95 175.00 179.86 1,317,267 +3.81(+2.16%)
Nov 17, 2023 175.72 177.02 174.67 176.05 1,024,281 +0.77(+0.44%)
Nov 16, 2023 171.85 176.34 170.62 175.28 1,301,539 +1.52(+0.87%)
Nov 15, 2023 174.43 176.65 173.68 173.76 1,247,827 -0.65(-0.37%)
Nov 14, 2023 174.56 175.00 171.05 174.41 1,235,541 +3.24(+1.89%)
Nov 13, 2023 170.00 173.23 169.02 171.17 1,307,528 +0.19(+0.11%)
Nov 10, 2023 169.52 171.67 167.64 170.98 977,414 +0.70(+0.41%)
Nov 09, 2023 171.20 175.15 170.21 170.28 1,450,538 +0.31(+0.18%)
Nov 08, 2023 165.87 170.30 164.83 169.97 1,401,027 +4.47(+2.70%)
Nov 07, 2023 168.45 168.77 165.28 165.50 1,472,574 -1.74(-1.04%)
Nov 06, 2023 169.58 169.69 165.59 167.24 1,127,208 -2.74(-1.61%)
Nov 03, 2023 167.50 170.95 167.05 169.98 1,370,135 +2.67(+1.60%)
Nov 02, 2023 170.50 171.00 167.24 167.31 2,154,961 -0.32(-0.19%)
Nov 01, 2023 165.00 167.90 163.65 167.63 1,365,794 +2.87(+1.74%)
Oct 31, 2023 163.03 165.57 161.39 164.76 1,566,417 +2.09(+1.28%)
Oct 30, 2023 161.20 164.27 159.75 162.67 1,959,240 +3.32(+2.08%)
Oct 27, 2023 158.59 162.06 158.10 159.35 1,971,378 +0.97(+0.61%)
Oct 26, 2023 162.75 165.35 155.00 158.38 3,004,327 -3.44(-2.13%)
Oct 25, 2023 169.94 170.50 160.05 161.82 4,657,212 -8.81(-5.16%)
Oct 24, 2023 163.98 173.45 163.00 170.63 7,498,940 +16.02(+10.36%)
Oct 23, 2023 146.06 155.83 145.79 154.61 3,271,210 +4.69(+3.13%)
Oct 20, 2023 149.30 151.45 145.76 149.92 1,941,981 -0.05(-0.03%)
Oct 19, 2023 152.61 154.53 149.56 149.97 1,678,047 +1.05(+0.71%)
Oct 18, 2023 156.00 156.18 148.66 148.92 1,734,198 -8.41(-5.35%)
Oct 17, 2023 157.45 159.36 156.57 157.33 1,048,342 -0.79(-0.50%)
Oct 16, 2023 153.52 158.26 152.79 158.12 1,395,984 +4.56(+2.97%)
Oct 13, 2023 156.86 157.69 152.90 153.56 1,759,043 -4.56(-2.88%)
Oct 12, 2023 159.52 162.46 156.02 158.12 1,992,166 +1.55(+0.99%)
Oct 11, 2023 157.42 159.74 153.31 156.57 1,530,717 -1.03(-0.65%)
Oct 10, 2023 156.21 160.15 155.22 157.60 1,601,365 +1.15(+0.74%)
Oct 09, 2023 155.84 157.83 153.16 156.45 1,411,985 -4.08(-2.54%)
Oct 06, 2023 155.64 161.38 154.83 160.53 1,156,457 +3.22(+2.05%)
Oct 05, 2023 158.73 159.57 154.62 157.31 1,299,550 -2.27(-1.42%)
Oct 04, 2023 154.21 159.98 154.12 159.58 1,432,266 +5.07(+3.28%)
Oct 03, 2023 157.44 159.56 152.32 154.51 1,226,231 -3.60(-2.28%)
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.