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

Spotify Technology S.A. (NY: SPOT )

281.23 -22.08 (-7.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 28, 2021 242.03 246.30 241.11 241.57 920,735 +1.31(+0.55%)
May 27, 2021 238.40 242.87 233.97 240.26 1,002,552 +1.87(+0.78%)
May 26, 2021 237.90 239.47 231.53 238.39 1,364,507 +1.63(+0.69%)
May 25, 2021 237.01 239.09 233.25 236.76 1,126,621 +2.70(+1.15%)
May 24, 2021 229.66 235.62 228.33 234.06 987,496 +4.92(+2.15%)
May 21, 2021 229.95 231.56 225.40 229.14 1,039,161 +0.46(+0.20%)
May 20, 2021 225.46 231.19 223.51 228.68 1,235,376 +8.37(+3.80%)
May 19, 2021 212.68 220.88 211.10 220.31 1,836,079 -0.68(-0.31%)
May 18, 2021 225.64 230.38 220.50 220.99 1,292,370 -2.34(-1.05%)
May 17, 2021 222.96 223.70 215.94 223.33 1,352,447 -0.26(-0.12%)
May 14, 2021 219.05 223.85 216.80 223.59 2,461,655 +6.52(+3.00%)
May 13, 2021 229.00 231.41 214.16 217.07 1,635,264 -8.53(-3.78%)
May 12, 2021 224.77 232.01 223.45 225.60 1,321,468 -2.41(-1.06%)
May 11, 2021 221.71 230.94 221.00 228.01 2,509,453 -0.20(-0.09%)
May 10, 2021 235.42 237.47 227.63 228.21 1,857,212 -11.20(-4.68%)
May 07, 2021 242.36 246.50 237.35 239.41 1,312,762 +2.37(+1.00%)
May 06, 2021 235.50 237.73 230.30 237.04 1,769,814 -2.46(-1.03%)
May 05, 2021 244.55 246.34 236.67 239.50 1,551,063 -0.62(-0.26%)
May 04, 2021 244.40 244.80 236.34 240.12 2,562,475 -7.57(-3.06%)
May 03, 2021 255.42 258.60 246.90 247.69 2,305,229 -4.43(-1.76%)
Apr 30, 2021 260.00 264.40 251.96 252.12 2,187,500 -10.03(-3.83%)
Apr 29, 2021 262.84 265.88 260.00 262.15 3,328,921 +5.31(+2.07%)
Apr 28, 2021 269.70 270.16 255.16 256.84 7,765,963 -36.08(-12.32%)
Apr 27, 2021 297.88 299.48 289.64 292.92 1,239,082 -5.10(-1.71%)
Apr 26, 2021 278.12 298.73 277.33 298.02 2,239,559 +13.91(+4.90%)
Apr 23, 2021 268.00 286.29 267.86 284.11 2,240,200 +18.95(+7.15%)
Apr 22, 2021 266.02 271.63 264.61 265.16 1,482,320 +3.45(+1.32%)
Apr 21, 2021 267.26 267.27 260.61 261.71 1,827,774 -9.49(-3.50%)
Apr 20, 2021 281.00 281.00 268.06 271.20 1,261,859 -9.17(-3.27%)
Apr 19, 2021 287.00 291.66 278.09 280.37 1,397,786 -11.65(-3.99%)
Apr 16, 2021 299.74 299.74 290.40 292.02 778,000 -7.72(-2.58%)
Apr 15, 2021 291.28 300.94 290.30 299.74 1,216,712 +12.14(+4.22%)
Apr 14, 2021 294.00 294.40 285.15 287.60 815,677 -5.52(-1.88%)
Apr 13, 2021 279.92 294.22 278.50 293.12 1,153,972 +16.21(+5.85%)
Apr 12, 2021 277.38 278.82 271.26 276.91 622,134 -2.29(-0.82%)
Apr 09, 2021 279.68 279.73 273.35 279.20 1,171,000 -1.74(-0.62%)
Apr 08, 2021 285.17 285.99 279.50 280.94 680,174 +0.79(+0.28%)
Apr 07, 2021 281.46 282.88 276.51 280.15 690,247 -2.19(-0.78%)
Apr 06, 2021 279.99 288.65 278.76 282.34 1,280,309 +9.04(+3.31%)
Apr 05, 2021 279.56 279.99 272.09 273.30 949,288 +0.20(+0.07%)
Apr 01, 2021 271.19 280.00 270.53 273.10 1,183,800 +5.15(+1.92%)
Mar 31, 2021 266.28 271.87 263.90 267.95 1,194,096 +10.26(+3.98%)
Mar 30, 2021 253.64 261.44 249.00 257.69 1,495,785 +5.10(+2.02%)
Mar 29, 2021 261.00 261.61 250.38 252.59 1,078,791 -8.72(-3.34%)
Mar 26, 2021 258.51 263.92 251.00 261.31 1,267,800 +6.68(+2.62%)
Mar 25, 2021 255.00 258.97 250.10 254.63 1,657,919 -4.05(-1.57%)
Mar 24, 2021 270.87 271.66 258.06 258.68 1,052,949 -8.62(-3.22%)
Mar 23, 2021 274.00 275.63 266.55 267.30 802,754 -8.17(-2.97%)
Mar 22, 2021 276.00 278.57 273.21 275.47 606,455 +3.36(+1.23%)
Mar 19, 2021 269.99 275.20 267.46 272.11 1,327,100 +0.38(+0.14%)
Mar 18, 2021 278.45 279.92 266.15 271.73 1,467,529 -11.62(-4.10%)
Mar 17, 2021 277.40 287.46 272.22 283.35 844,471 -1.34(-0.47%)
Mar 16, 2021 289.00 292.66 280.27 284.69 891,767 -0.77(-0.27%)
Mar 15, 2021 282.99 286.38 275.67 285.46 866,994 +5.57(+1.99%)
Mar 12, 2021 280.06 281.87 273.00 279.89 963,600 -7.07(-2.46%)
Mar 11, 2021 276.01 289.40 273.07 286.96 1,854,823 +16.77(+6.21%)
Mar 10, 2021 282.27 284.02 269.40 270.19 1,319,005 -3.39(-1.24%)
Mar 09, 2021 274.60 279.64 268.60 273.58 2,423,131 +15.25(+5.90%)
Mar 08, 2021 275.00 276.59 254.92 258.33 2,107,405 -16.65(-6.05%)
Mar 05, 2021 290.00 291.37 261.60 274.98 2,599,400 -10.03(-3.52%)
Mar 04, 2021 297.48 301.28 278.23 285.01 2,585,058 -15.23(-5.07%)
Mar 03, 2021 322.73 323.04 299.89 300.24 1,631,149 -22.50(-6.97%)
Mar 02, 2021 320.07 326.15 316.34 322.74 1,481,901 +1.46(+0.45%)
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.