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 (%)
Jun 30, 2023 160.10 161.31 159.06 160.55 1,357,685 +1.29(+0.81%)
Jun 29, 2023 160.53 161.22 158.89 159.26 924,756 -1.31(-0.82%)
Jun 28, 2023 158.32 161.66 157.48 160.57 805,247 +1.95(+1.23%)
Jun 27, 2023 156.14 159.75 155.57 158.62 1,041,937 +4.84(+3.15%)
Jun 26, 2023 156.41 158.21 152.71 153.78 1,720,330 -3.71(-2.36%)
Jun 23, 2023 157.05 158.31 154.65 157.49 1,264,245 -1.60(-1.01%)
Jun 22, 2023 154.45 159.17 153.50 159.09 1,280,860 +3.16(+2.03%)
Jun 21, 2023 159.30 160.80 152.80 155.93 2,620,539 -0.89(-0.57%)
Jun 20, 2023 156.20 158.78 154.82 156.82 1,585,916 -3.17(-1.98%)
Jun 16, 2023 153.31 160.63 153.20 159.99 3,534,083 +7.81(+5.13%)
Jun 15, 2023 150.08 152.24 148.20 152.18 1,374,143 +0.53(+0.35%)
Jun 14, 2023 151.96 153.08 149.26 151.65 1,750,725 +0.11(+0.07%)
Jun 13, 2023 151.53 152.74 149.37 151.54 1,917,736 +0.94(+0.62%)
Jun 12, 2023 150.89 151.37 149.12 150.60 1,522,227 +0.12(+0.08%)
Jun 09, 2023 149.50 151.73 148.36 150.48 2,033,197 +1.01(+0.68%)
Jun 08, 2023 150.27 151.69 148.47 149.47 1,218,997 +1.16(+0.78%)
Jun 07, 2023 153.00 155.68 147.54 148.31 1,558,115 -4.72(-3.08%)
Jun 06, 2023 154.10 154.87 152.47 153.03 1,127,628 -3.31(-2.12%)
Jun 05, 2023 152.09 157.13 150.25 156.34 1,987,509 +4.60(+3.03%)
Jun 02, 2023 154.30 155.00 148.77 151.74 1,164,038 -2.18(-1.42%)
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.