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

Spotify Technology S.A. (NY: SPOT )

365.17 +4.95 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 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%)
Jul 01, 2024 313.64 314.42 306.81 313.84 1,080,522 +0.05(+0.02%)
Jun 28, 2024 315.39 317.99 306.21 313.79 4,934,953 -1.59(-0.50%)
Jun 27, 2024 319.29 324.56 314.24 315.38 1,492,527 -3.58(-1.12%)
Jun 26, 2024 320.00 322.00 316.19 318.96 1,245,595 -2.32(-0.72%)
Jun 25, 2024 317.91 322.73 312.62 321.28 1,040,239 +6.29(+2.00%)
Jun 24, 2024 317.74 318.07 310.67 314.99 1,515,022 -2.75(-0.87%)
Jun 21, 2024 311.71 319.04 308.40 317.74 1,399,925 +3.85(+1.23%)
Jun 20, 2024 311.64 317.30 310.65 313.89 1,476,054 +3.99(+1.29%)
Jun 18, 2024 310.00 312.31 305.49 309.90 1,218,652 -1.32(-0.42%)
Jun 17, 2024 312.67 317.45 310.88 311.22 1,325,957 -1.80(-0.58%)
Jun 14, 2024 307.23 316.70 305.85 313.02 2,047,135 +7.01(+2.29%)
Jun 13, 2024 313.14 314.84 300.79 306.01 2,135,130 -9.48(-3.00%)
Jun 12, 2024 311.00 316.11 309.29 315.49 1,139,108 +5.49(+1.77%)
Jun 11, 2024 319.00 319.38 306.08 310.00 1,808,759 +1.00(+0.32%)
Jun 10, 2024 309.46 312.16 305.37 309.00 1,547,814 +0.79(+0.26%)
Jun 07, 2024 318.99 319.05 307.67 308.21 2,137,706 -11.30(-3.54%)
Jun 06, 2024 325.00 328.63 318.10 319.51 1,229,050 -5.24(-1.61%)
Jun 05, 2024 326.55 331.08 322.55 324.75 1,821,881 -1.93(-0.59%)
Jun 04, 2024 312.64 326.76 310.50 326.68 3,486,121 +13.06(+4.16%)
Jun 03, 2024 313.01 317.00 307.36 313.62 2,278,218 +16.84(+5.67%)
May 31, 2024 301.89 304.65 292.21 296.78 1,478,286 -7.91(-2.60%)
May 30, 2024 305.45 307.24 301.59 304.69 704,975 -2.83(-0.92%)
May 29, 2024 307.71 309.15 304.10 307.52 1,107,848 -2.77(-0.89%)
May 28, 2024 307.00 312.00 306.00 310.29 1,080,659 +2.13(+0.69%)
May 24, 2024 298.00 309.64 298.00 308.16 1,165,620 +7.65(+2.55%)
May 23, 2024 302.92 305.82 296.98 300.51 1,013,117 +1.75(+0.59%)
May 22, 2024 306.00 306.69 295.71 298.76 1,376,761 -6.17(-2.02%)
May 21, 2024 304.85 307.98 302.38 304.93 1,028,912 -3.28(-1.06%)
May 20, 2024 303.00 312.69 303.00 308.21 1,487,298 +5.39(+1.78%)
May 17, 2024 299.95 302.87 298.12 302.82 893,624 +4.70(+1.58%)
May 16, 2024 302.54 304.92 297.86 298.12 1,315,964 -4.92(-1.62%)
May 15, 2024 298.85 303.07 295.39 303.04 2,013,534 +12.92(+4.45%)
May 14, 2024 287.72 291.54 286.20 290.12 916,463 +0.41(+0.14%)
May 13, 2024 294.65 295.41 287.17 289.71 898,785 -4.89(-1.66%)
May 10, 2024 300.21 303.66 293.08 294.60 945,621 -4.06(-1.36%)
May 09, 2024 298.88 301.37 294.26 298.66 844,737 +0.01(+0.00%)
May 08, 2024 297.55 303.30 296.17 298.65 2,108,125 +0.60(+0.20%)
May 07, 2024 296.54 299.83 294.76 298.05 1,332,144 -1.43(-0.48%)
May 06, 2024 298.00 300.04 294.62 299.48 1,395,017 +3.41(+1.15%)
May 03, 2024 294.81 298.82 292.04 296.07 1,503,922 +1.90(+0.65%)
May 02, 2024 287.52 294.39 283.39 294.17 1,627,541 +9.63(+3.38%)
May 01, 2024 280.66 290.88 280.66 284.54 1,671,776 +4.10(+1.46%)
Apr 30, 2024 287.00 288.45 280.37 280.44 1,256,083 -5.80(-2.03%)
Apr 29, 2024 289.01 290.91 284.23 286.24 1,851,712 -3.35(-1.16%)
Apr 26, 2024 292.65 294.00 284.84 289.59 2,477,229 +0.57(+0.20%)
Apr 25, 2024 275.67 291.38 271.65 289.02 3,710,395 +7.79(+2.77%)
Apr 24, 2024 301.35 305.64 278.14 281.23 8,240,986 -22.08(-7.28%)
Apr 23, 2024 301.13 319.30 298.50 303.31 11,385,068 +31.07(+11.41%)
Apr 22, 2024 280.97 280.97 267.76 272.24 5,585,418 -3.59(-1.30%)
Apr 19, 2024 284.80 285.00 270.45 275.83 4,245,512 -13.37(-4.62%)
Apr 18, 2024 294.78 296.80 288.67 289.20 2,027,120 -4.38(-1.49%)
Apr 17, 2024 298.32 300.05 293.27 293.58 1,471,038 -4.50(-1.51%)
Apr 16, 2024 291.13 300.93 289.01 298.08 1,584,922 +7.56(+2.60%)
Apr 15, 2024 302.72 304.59 290.35 290.52 1,943,741 -9.93(-3.31%)
Apr 12, 2024 301.00 303.36 299.00 300.45 1,419,981 -3.12(-1.03%)
Apr 11, 2024 300.79 305.74 299.02 303.57 1,134,619 +3.58(+1.19%)
Apr 10, 2024 297.79 303.45 296.00 299.99 1,510,875 -0.74(-0.25%)
Apr 09, 2024 308.60 309.58 299.11 300.73 2,541,480 -8.34(-2.70%)
Apr 08, 2024 309.20 313.16 307.41 309.07 1,721,005 -1.24(-0.40%)
Apr 05, 2024 298.68 313.07 298.68 310.31 2,991,574 +14.35(+4.85%)
Apr 04, 2024 293.00 304.00 292.75 295.96 3,554,873 +4.19(+1.44%)
Apr 03, 2024 285.04 293.00 279.00 291.77 4,630,056 +22.19(+8.23%)
Apr 02, 2024 261.44 270.72 261.38 269.58 1,930,472 +3.15(+1.18%)
Apr 01, 2024 262.97 267.24 260.80 266.43 1,122,791 +2.53(+0.96%)
Mar 28, 2024 258.53 264.07 264.03 263.90 1,373,864 +3.70(+1.42%)
Mar 27, 2024 267.00 269.72 257.56 260.20 1,427,064 -2.61(-0.99%)
Mar 26, 2024 273.01 278.30 262.65 262.81 1,955,973 +0.89(+0.34%)
Mar 25, 2024 263.01 264.95 260.89 261.92 824,668 -3.03(-1.14%)
Mar 22, 2024 259.38 265.46 258.89 264.95 868,221 +5.31(+2.05%)
Mar 21, 2024 264.21 264.67 258.50 259.64 1,098,267 -2.08(-0.79%)
Mar 20, 2024 256.17 262.41 254.42 261.72 1,587,422 +8.96(+3.54%)
Mar 19, 2024 253.95 254.78 249.58 252.76 1,067,533 -1.39(-0.55%)
Mar 18, 2024 257.00 257.68 251.61 254.15 885,648 -0.74(-0.29%)
Mar 15, 2024 256.99 256.99 252.51 254.89 1,432,147 -2.24(-0.87%)
Mar 14, 2024 257.55 259.40 255.59 257.13 847,108 -0.13(-0.05%)
Mar 13, 2024 258.27 260.49 255.38 257.26 924,741 -0.83(-0.32%)
Mar 12, 2024 255.50 259.74 254.96 258.09 1,350,864 +3.64(+1.43%)
Mar 11, 2024 258.50 259.00 253.25 254.45 2,490,811 -4.95(-1.91%)
Mar 08, 2024 269.50 272.44 259.24 259.40 1,968,096 -10.95(-4.05%)
Mar 07, 2024 268.00 271.72 266.02 270.35 921,299 +2.32(+0.87%)
Mar 06, 2024 270.00 272.08 267.42 268.03 1,180,382 +1.03(+0.39%)
Mar 05, 2024 268.36 270.26 263.28 267.00 2,555,972 -3.00(-1.11%)
Mar 04, 2024 263.56 271.56 262.49 270.00 2,792,744 +6.25(+2.37%)
Mar 01, 2024 256.15 263.82 254.54 263.75 2,352,557 +7.34(+2.86%)
Feb 29, 2024 254.36 257.36 252.76 256.41 1,335,971 +4.16(+1.65%)
Feb 28, 2024 250.97 253.44 249.38 252.25 1,657,207 -0.77(-0.30%)
Feb 27, 2024 255.82 255.99 250.54 253.02 1,529,946 -1.97(-0.77%)
Feb 26, 2024 255.49 256.43 250.23 254.99 1,754,314 -1.11(-0.43%)
Feb 23, 2024 249.28 256.29 247.95 256.10 2,492,750 +7.98(+3.22%)
Feb 22, 2024 247.96 249.22 243.99 248.12 1,728,295 +3.03(+1.24%)
Feb 21, 2024 243.29 245.64 240.73 245.09 1,896,674 +1.69(+0.69%)
Feb 20, 2024 244.14 246.50 239.66 243.40 2,222,418 -2.85(-1.16%)
Feb 16, 2024 245.46 248.50 243.38 246.25 1,548,654 +0.74(+0.30%)
Feb 15, 2024 244.17 247.70 242.19 245.51 1,807,997 +1.34(+0.55%)
Feb 14, 2024 240.72 244.38 239.14 244.17 1,623,320 +6.17(+2.59%)
Feb 13, 2024 231.34 238.52 228.07 238.00 1,798,016 +3.32(+1.41%)
Feb 12, 2024 238.38 239.40 233.35 234.68 2,823,732 -6.09(-2.53%)
Feb 09, 2024 239.55 242.21 238.04 240.77 2,049,368 +0.76(+0.32%)
Feb 08, 2024 238.00 244.29 237.65 240.01 2,748,180 -0.82(-0.34%)
Feb 07, 2024 230.02 243.01 227.52 240.83 4,754,255 +8.91(+3.84%)
Feb 06, 2024 241.01 248.67 228.97 231.92 7,777,113 +8.67(+3.88%)
Feb 05, 2024 220.55 223.83 219.36 223.25 3,796,416 +0.78(+0.35%)
Feb 02, 2024 221.34 224.45 218.57 222.47 1,725,063 +3.51(+1.60%)
Feb 01, 2024 217.25 219.94 216.68 218.96 1,174,690 +3.61(+1.68%)
Jan 31, 2024 214.01 219.52 213.31 215.35 1,191,566 -2.27(-1.04%)
Jan 30, 2024 222.30 224.00 217.46 217.62 1,795,630 -0.99(-0.45%)
Jan 29, 2024 216.00 219.20 214.80 218.61 1,286,718 +4.32(+2.02%)
Jan 26, 2024 213.06 215.07 211.77 214.29 1,545,406 +0.11(+0.05%)
Jan 25, 2024 211.43 214.19 210.34 214.18 1,216,693 +3.04(+1.44%)
Jan 24, 2024 213.00 215.32 209.18 211.14 1,896,792 +4.43(+2.14%)
Jan 23, 2024 205.32 207.49 204.57 206.71 1,150,484 +1.04(+0.51%)
Jan 22, 2024 206.00 208.38 204.22 205.67 1,167,636 +0.96(+0.47%)
Jan 19, 2024 205.93 206.45 202.30 204.71 1,323,747 -0.11(-0.05%)
Jan 18, 2024 200.81 209.88 200.81 204.82 2,473,680 +6.14(+3.09%)
Jan 17, 2024 196.64 199.79 191.88 198.68 3,334,032 -4.67(-2.30%)
Jan 16, 2024 201.16 203.75 198.01 203.35 2,140,533 +0.32(+0.16%)
Jan 12, 2024 200.95 204.03 198.45 203.03 1,928,777 +2.21(+1.10%)
Jan 11, 2024 198.27 200.94 194.66 200.82 2,040,547 +4.03(+2.05%)
Jan 10, 2024 193.25 199.64 193.25 196.79 1,860,617 +3.77(+1.95%)
Jan 09, 2024 196.98 198.24 192.35 193.02 1,130,069 -4.23(-2.14%)
Jan 08, 2024 195.20 197.75 193.32 197.25 1,544,269 +3.73(+1.93%)
Jan 05, 2024 192.62 195.08 192.24 193.52 1,395,725 +0.94(+0.49%)
Jan 04, 2024 190.00 195.52 187.45 192.58 2,576,328 +4.64(+2.47%)
Jan 03, 2024 187.34 189.49 185.71 187.94 977,274 -0.86(-0.46%)
Jan 02, 2024 188.05 190.28 185.37 188.80 1,385,743 +0.89(+0.47%)
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 193.00 201.41 192.00 194.17 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%)
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.