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

Spotify Technology S.A. (NY: SPOT )

470.70 +0.69 (+0.15%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 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 (%)
Nov 21, 2024 468.22 473.62 465.50 470.70 2,181,511 +0.69(+0.15%)
Nov 20, 2024 467.78 473.00 460.65 470.01 2,385,228 +6.18(+1.33%)
Nov 19, 2024 454.30 465.21 450.00 463.83 2,797,657 +9.47(+2.08%)
Nov 18, 2024 460.64 460.64 452.49 454.36 2,949,694 -3.96(-0.86%)
Nov 15, 2024 474.00 474.00 457.54 458.32 3,024,154 -19.18(-4.02%)
Nov 14, 2024 471.00 489.69 466.36 477.50 5,043,508 +10.13(+2.17%)
Nov 13, 2024 460.26 473.00 445.00 467.37 12,046,606 +47.98(+11.44%)
Nov 12, 2024 415.81 420.00 411.40 419.39 6,537,527 +9.20(+2.24%)
Nov 11, 2024 405.11 412.95 404.79 410.19 3,284,412 +9.51(+2.37%)
Nov 08, 2024 399.15 405.93 397.33 400.68 2,038,256 +0.84(+0.21%)
Nov 07, 2024 399.00 403.76 391.42 399.84 2,693,563 +8.68(+2.22%)
Nov 06, 2024 386.10 392.12 376.04 391.16 2,029,115 +8.53(+2.23%)
Nov 05, 2024 380.27 384.07 378.38 382.63 1,018,574 +4.90(+1.30%)
Nov 04, 2024 380.94 383.75 377.11 377.73 1,230,985 -6.77(-1.76%)
Nov 01, 2024 382.51 389.33 380.63 384.50 1,545,695 -0.60(-0.16%)
Oct 31, 2024 390.08 393.74 381.67 385.10 1,786,338 -8.92(-2.26%)
Oct 30, 2024 391.68 395.68 389.14 394.02 1,344,961 +2.79(+0.71%)
Oct 29, 2024 386.70 397.19 384.22 391.23 1,923,078 +6.87(+1.79%)
Oct 28, 2024 388.00 388.56 381.10 384.36 1,300,580 +5.20(+1.37%)
Oct 25, 2024 376.70 383.00 376.00 379.16 789,764 +2.29(+0.61%)
Oct 24, 2024 382.00 383.59 376.03 376.87 897,384 -2.97(-0.78%)
Oct 23, 2024 387.63 388.73 378.90 379.84 1,289,750 -7.79(-2.01%)
Oct 22, 2024 381.99 389.48 381.80 387.63 1,945,444 +5.66(+1.48%)
Oct 21, 2024 377.43 382.55 376.41 381.97 1,091,745 +3.09(+0.82%)
Oct 18, 2024 370.00 384.21 369.42 378.88 1,680,980 +12.13(+3.31%)
Oct 17, 2024 372.38 373.99 366.65 366.75 1,242,067 -4.94(-1.33%)
Oct 16, 2024 375.00 376.86 368.41 371.69 997,168 -0.91(-0.24%)
Oct 15, 2024 373.61 374.20 364.26 372.60 1,087,118 +0.10(+0.03%)
Oct 14, 2024 375.00 377.18 370.23 372.50 949,708 -1.20(-0.32%)
Oct 11, 2024 379.11 380.00 373.39 373.70 1,260,859 -4.30(-1.14%)
Oct 10, 2024 375.00 382.77 375.00 378.00 1,680,961 +4.02(+1.07%)
Oct 09, 2024 370.00 376.14 368.35 373.98 1,060,995 +3.60(+0.97%)
Oct 08, 2024 366.58 371.95 365.03 370.38 1,023,537 +7.43(+2.05%)
Oct 07, 2024 369.36 371.00 362.31 362.95 1,748,836 -8.50(-2.29%)
Oct 04, 2024 376.38 379.48 368.11 371.45 1,095,140 -1.15(-0.31%)
Oct 03, 2024 372.57 376.69 371.74 372.60 946,942 -2.15(-0.57%)
Oct 02, 2024 374.46 377.37 371.53 374.75 1,504,717 -0.65(-0.17%)
Oct 01, 2024 370.49 375.66 367.93 375.40 1,565,771 +6.87(+1.86%)
Sep 30, 2024 369.05 373.38 366.25 368.53 1,553,350 -0.67(-0.18%)
Sep 27, 2024 376.76 377.41 365.91 369.20 2,904,197 -9.96(-2.63%)
Sep 26, 2024 386.72 389.23 373.08 379.16 1,779,914 -4.80(-1.25%)
Sep 25, 2024 377.80 386.96 375.71 383.96 1,667,190 +3.60(+0.95%)
Sep 24, 2024 374.83 382.60 371.00 380.36 2,547,018 +11.35(+3.08%)
Sep 23, 2024 367.00 371.11 363.53 369.01 1,777,759 +3.84(+1.05%)
Sep 20, 2024 363.82 366.79 362.00 365.17 1,434,068 +4.95(+1.37%)
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%)
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.