Skip to main content

Spotify Technology S.A. (NY: SPOT )

78.73 +0.47 (+0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 77.85 79.28 77.19 78.73 602,181 +0.47(+0.60%)
Nov 23, 2022 75.50 78.60 74.78 78.26 905,649 +3.01(+4.00%)
Nov 22, 2022 72.97 75.35 70.18 75.25 1,614,278 +1.13(+1.52%)
Nov 21, 2022 75.89 75.89 73.75 74.12 1,392,523 -2.87(-3.73%)
Nov 18, 2022 80.87 80.87 76.02 76.99 1,601,585 -2.46(-3.10%)
Nov 17, 2022 80.00 80.10 77.67 79.45 1,939,112 -3.05(-3.70%)
Nov 16, 2022 83.54 84.21 82.26 82.50 944,775 -2.61(-3.07%)
Nov 15, 2022 85.99 86.84 83.71 85.11 1,326,160 +2.61(+3.16%)
Nov 14, 2022 82.21 83.81 81.46 82.50 1,338,377 -1.21(-1.45%)
Nov 11, 2022 79.60 83.78 78.11 83.71 1,987,087 +5.27(+6.72%)
Nov 10, 2022 75.93 78.60 75.65 78.44 2,075,996 +7.04(+9.86%)
Nov 09, 2022 71.93 72.33 70.01 71.40 1,680,351 -1.87(-2.55%)
Nov 08, 2022 73.20 74.75 71.29 73.27 1,321,487 -0.17(-0.23%)
Nov 07, 2022 72.65 73.63 71.28 73.44 1,520,548 +2.39(+3.36%)
Nov 04, 2022 73.23 73.49 69.28 71.05 2,055,042 -0.67(-0.93%)
Nov 03, 2022 73.67 74.25 71.45 71.72 3,530,477 -3.28(-4.37%)
Nov 02, 2022 79.80 74.85 75.00 3,245,130 -5.17(-6.45%)
Nov 01, 2022 81.60 84.63 80.13 80.17 2,690,175 -0.41(-0.51%)
Oct 31, 2022 83.00 83.66 80.32 80.58 1,993,872 -2.78(-3.33%)
Oct 28, 2022 81.42 83.36 80.53 83.36 2,460,712 +1.62(+1.98%)
Oct 27, 2022 84.23 84.52 80.02 81.74 3,596,946 -2.68(-3.17%)
Oct 26, 2022 91.53 91.76 84.00 84.42 8,013,924 -12.63(-13.01%)
Oct 25, 2022 95.57 98.64 95.08 97.05 3,218,769 +2.39(+2.52%)
Oct 24, 2022 88.96 97.07 84.08 94.66 6,218,785 +5.96(+6.72%)
Oct 21, 2022 85.55 89.27 84.52 88.70 1,737,778 +0.96(+1.09%)
Oct 20, 2022 87.25 90.43 86.62 87.74 1,314,065 -1.01(-1.14%)
Oct 19, 2022 89.36 90.61 87.58 88.75 1,306,840 +0.71(+0.81%)
Oct 18, 2022 89.41 90.26 86.52 88.04 1,809,057 +1.32(+1.52%)
Oct 17, 2022 84.50 87.35 84.19 86.72 1,189,175 +4.93(+6.03%)
Oct 14, 2022 84.36 85.88 81.72 81.79 1,644,632 -0.86(-1.04%)
Oct 13, 2022 79.86 84.43 78.50 82.65 2,378,220 -0.53(-0.64%)
Oct 12, 2022 82.15 84.83 80.00 83.18 4,091,485 +1.05(+1.28%)
Oct 11, 2022 85.00 85.78 80.51 82.13 1,973,421 -3.84(-4.47%)
Oct 10, 2022 88.01 88.49 85.92 85.97 1,305,222 -2.04(-2.32%)
Oct 07, 2022 90.06 90.29 87.38 88.01 1,276,465 -4.24(-4.60%)
Oct 06, 2022 91.93 93.28 90.37 92.25 1,425,105 +0.85(+0.93%)
Oct 05, 2022 92.28 93.68 89.11 91.40 1,681,850 -3.23(-3.41%)
Oct 04, 2022 91.93 95.46 91.33 94.63 2,057,067 +5.63(+6.33%)
Oct 03, 2022 87.50 89.45 86.28 89.00 3,551,138 +2.70(+3.13%)
Sep 30, 2022 86.49 89.42 86.00 86.30 1,859,038 -0.54(-0.62%)
Sep 29, 2022 90.95 91.21 85.92 86.84 1,525,089 -6.04(-6.50%)
Sep 28, 2022 90.05 93.29 89.39 92.88 1,016,722 +3.38(+3.78%)
Sep 27, 2022 91.01 92.69 88.45 89.50 1,268,255 +0.36(+0.40%)
Sep 26, 2022 89.00 91.69 88.89 89.14 1,578,292 -0.20(-0.22%)
Sep 23, 2022 90.51 92.37 88.69 89.34 1,782,094 -3.11(-3.36%)
Sep 22, 2022 94.90 95.59 92.44 92.45 1,005,229 -2.94(-3.08%)
Sep 21, 2022 96.96 99.43 95.12 95.39 873,452 -1.87(-1.92%)
Sep 20, 2022 98.02 99.25 96.94 97.26 1,323,383 -2.44(-2.45%)
Sep 19, 2022 99.78 100.45 98.03 99.70 1,712,104 -0.64(-0.64%)
Sep 16, 2022 102.26 102.26 99.70 100.34 1,348,243 -3.62(-3.48%)
Sep 15, 2022 100.48 105.46 100.33 103.96 1,336,478 +1.51(+1.47%)
Sep 14, 2022 101.74 102.87 98.60 102.45 1,210,220 +0.49(+0.48%)
Sep 13, 2022 106.00 106.46 101.67 101.96 1,728,551 -9.38(-8.42%)
Sep 12, 2022 111.54 113.18 109.84 111.34 1,407,889 +1.06(+0.96%)
Sep 09, 2022 106.31 110.58 106.11 110.28 1,617,703 +5.10(+4.85%)
Sep 08, 2022 104.36 106.55 103.72 105.18 857,847 -0.68(-0.64%)
Sep 07, 2022 102.35 106.28 102.35 105.86 652,266 +3.27(+3.19%)
Sep 06, 2022 104.06 104.07 100.62 102.59 962,829 -1.83(-1.75%)
Sep 02, 2022 107.55 108.29 103.36 104.42 1,405,435 -2.10(-1.97%)
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.