Indicators

Spotify Technology S.A. (NY: SPOT )

385.10 -8.92 (-2.26%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	180.35	196.57		196.26	4,879,313	+23.28(+13.46%)
Jan 28, 2022	172.23	174.03	164.41	172.98	2,515,476	+1.66(+0.97%)
Jan 27, 2022	172.89	179.83	169.43	171.32	2,512,928	-3.47(-1.99%)
Jan 26, 2022	189.33	192.91	173.58	174.79	2,652,106	-9.25(-5.03%)
Jan 25, 2022	187.75	192.00	180.76	184.04	2,073,751	-9.52(-4.92%)
Jan 24, 2022	187.41	194.23	177.07	193.56	3,003,568	-1.97(-1.01%)
Jan 21, 2022	202.37	205.72	194.72	195.53	3,164,387	-13.13(-6.29%)
Jan 20, 2022	210.89	217.94	207.66	208.66	2,514,547	+1.31(+0.63%)
Jan 19, 2022	212.98	216.61	207.03	207.35	1,659,168	-3.52(-1.67%)
Jan 18, 2022	213.57	218.00	209.68	210.87	1,380,187	-7.69(-3.52%)
Jan 14, 2022				218.56	0	-7.89(-3.48%)
Jan 13, 2022	236.16	238.80	226.19	226.45	984,527	-4.86(-2.10%)
Jan 12, 2022	237.21	240.08	230.38	231.31	1,112,569	-3.66(-1.56%)
Jan 11, 2022	224.40	236.33	222.06	234.97	1,176,367	+10.56(+4.71%)
Jan 10, 2022	220.84	224.98	212.38	224.41	1,394,000	+0.83(+0.37%)
Jan 07, 2022	228.15	232.47	221.34	223.58	907,220	-4.69(-2.05%)
Jan 06, 2022	224.95	231.78	219.61	228.27	1,171,941	+0.57(+0.25%)
Jan 05, 2022	237.76	241.89	225.42	227.70	1,346,770	-11.56(-4.83%)
Jan 04, 2022	245.10	246.38	227.41	239.26	1,872,476	-4.90(-2.01%)

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.