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

Spotify Technology S.A. Ordinary Shares (NY: SPOT )

460.88 +6.72 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 445.27 464.46 444.42 460.88 1,834,616 +7.39(+1.63%)
Dec 19, 2024 453.92 460.78 450.01 453.49 1,600,286 +4.84(+1.08%)
Dec 18, 2024 479.50 482.67 446.78 448.65 3,384,930 -25.72(-5.42%)
Dec 17, 2024 479.91 483.82 471.70 474.37 1,915,399 -10.53(-2.17%)
Dec 16, 2024 483.04 490.67 481.74 484.90 1,398,493 +1.59(+0.33%)
Dec 13, 2024 479.58 484.60 474.54 483.31 1,432,067 +3.20(+0.67%)
Dec 12, 2024 477.00 487.82 475.00 480.11 1,606,889 +3.20(+0.67%)
Dec 11, 2024 474.98 478.94 469.50 476.91 1,948,281 +5.33(+1.13%)
Dec 10, 2024 480.00 488.43 465.34 471.58 2,783,215 -10.94(-2.27%)
Dec 09, 2024 496.52 497.00 481.00 482.52 2,902,920 -16.11(-3.23%)
Dec 06, 2024 495.22 499.02 487.69 498.63 1,841,230 +5.12(+1.04%)
Dec 05, 2024 492.60 495.06 480.66 493.51 2,240,143 -8.87(-1.77%)
Dec 04, 2024 493.50 506.47 490.23 502.38 2,488,958 +9.06(+1.84%)
Dec 03, 2024 477.28 494.00 477.00 493.32 2,158,978 +13.05(+2.72%)
Dec 02, 2024 478.77 482.38 473.01 480.27 2,039,984 +3.31(+0.69%)
Nov 29, 2024 475.72 478.87 473.33 476.96 981,171 +1.72(+0.36%)
Nov 27, 2024 480.30 484.29 473.18 475.24 2,045,599 -1.37(-0.29%)
Nov 26, 2024 477.55 482.72 474.33 476.61 2,660,070 -4.77(-0.99%)
Nov 25, 2024 483.35 485.46 466.88 481.38 27,686,912 +6.34(+1.33%)
Nov 22, 2024 471.81 480.09 469.49 475.04 2,296,207 +4.34(+0.92%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.