Skip to main content

Spotify Technology S.A. (NY: SPOT )

295.52 +5.36 (+1.85%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 321.94 322.00 309.01 313.71 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 317.74 319.50 310.67 314.99 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%)
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.