Skip to main content

Spotify Technology S.A. (NY: SPOT )

303.31 +31.07 (+11.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 301.13 319.30 298.50 303.31 11,385,068 +31.07(+11.41%)
Apr 22, 2024 280.97 280.97 267.76 272.24 5,585,418 -3.59(-1.30%)
Apr 19, 2024 284.80 285.00 270.45 275.83 4,245,512 -13.37(-4.62%)
Apr 18, 2024 294.78 296.80 288.67 289.20 2,027,120 -4.38(-1.49%)
Apr 17, 2024 298.32 300.05 293.27 293.58 1,471,038 -4.50(-1.51%)
Apr 16, 2024 291.13 300.93 289.01 298.08 1,584,922 +7.56(+2.60%)
Apr 15, 2024 302.72 304.59 290.35 290.52 1,943,741 -9.93(-3.31%)
Apr 12, 2024 301.00 303.36 299.00 300.45 1,419,981 -3.12(-1.03%)
Apr 11, 2024 300.79 305.74 299.02 303.57 1,134,619 +3.58(+1.19%)
Apr 10, 2024 297.79 303.45 296.00 299.99 1,510,875 -0.74(-0.25%)
Apr 09, 2024 308.60 309.58 299.11 300.73 2,541,470 -8.34(-2.70%)
Apr 08, 2024 309.20 313.16 307.41 309.07 1,721,005 -1.24(-0.40%)
Apr 05, 2024 298.68 313.07 298.68 310.31 2,991,574 +14.35(+4.85%)
Apr 04, 2024 293.00 304.00 292.75 295.96 3,554,880 +4.19(+1.44%)
Apr 03, 2024 285.04 293.00 279.00 291.77 4,630,056 +22.19(+8.23%)
Apr 02, 2024 261.44 270.72 261.38 269.58 1,930,472 +3.15(+1.18%)
Apr 01, 2024 262.97 267.24 260.80 266.43 1,122,791 +2.53(+0.96%)
Mar 28, 2024 258.53 264.07 264.03 263.90 1,373,864 +3.70(+1.42%)
Mar 27, 2024 267.00 269.72 257.56 260.20 1,427,064 -2.61(-0.99%)
Mar 26, 2024 273.01 278.30 262.65 262.81 1,955,973 +0.89(+0.34%)
Mar 25, 2024 263.01 264.95 260.89 261.92 824,668 -3.03(-1.14%)
Mar 22, 2024 259.38 265.46 258.89 264.95 868,221 +5.31(+2.05%)
Mar 21, 2024 264.21 264.67 258.50 259.64 1,098,267 -2.08(-0.79%)
Mar 20, 2024 256.17 262.41 254.42 261.72 1,587,422 +8.96(+3.54%)
Mar 19, 2024 253.95 254.78 249.58 252.76 1,067,533 -1.39(-0.55%)
Mar 18, 2024 257.00 257.68 251.61 254.15 885,648 -0.74(-0.29%)
Mar 15, 2024 256.99 256.99 252.51 254.89 1,432,147 -2.24(-0.87%)
Mar 14, 2024 257.55 259.40 255.59 257.13 847,108 -0.13(-0.05%)
Mar 13, 2024 258.27 260.49 255.38 257.26 924,741 -0.83(-0.32%)
Mar 12, 2024 255.50 259.74 254.96 258.09 1,350,864 +3.64(+1.43%)
Mar 11, 2024 258.50 259.00 253.25 254.45 2,490,811 -4.95(-1.91%)
Mar 08, 2024 269.50 272.44 259.24 259.40 1,968,096 -10.95(-4.05%)
Mar 07, 2024 268.00 271.72 266.02 270.35 921,299 +2.32(+0.87%)
Mar 06, 2024 270.00 272.08 267.42 268.03 1,180,382 +1.03(+0.39%)
Mar 05, 2024 268.36 270.26 263.28 267.00 2,555,972 -3.00(-1.11%)
Mar 04, 2024 263.56 271.56 262.49 270.00 2,792,744 +6.25(+2.37%)
Mar 01, 2024 256.15 263.82 254.54 263.75 2,352,557 +7.34(+2.86%)
Feb 29, 2024 254.36 257.36 252.76 256.41 1,335,971 +4.16(+1.65%)
Feb 28, 2024 250.97 253.44 249.38 252.25 1,657,207 -0.77(-0.30%)
Feb 27, 2024 255.82 255.99 250.54 253.02 1,529,946 -1.97(-0.77%)
Feb 26, 2024 255.49 256.43 250.23 254.99 1,754,314 -1.11(-0.43%)
Feb 23, 2024 249.28 256.29 247.95 256.10 2,492,750 +7.98(+3.22%)
Feb 22, 2024 247.96 249.22 243.99 248.12 1,728,295 +3.03(+1.24%)
Feb 21, 2024 243.29 245.64 240.73 245.09 1,896,674 +1.69(+0.69%)
Feb 20, 2024 244.14 246.50 239.66 243.40 2,222,418 -2.85(-1.16%)
Feb 16, 2024 245.46 248.50 243.38 246.25 1,548,654 +0.74(+0.30%)
Feb 15, 2024 244.17 247.70 242.19 245.51 1,807,997 +1.34(+0.55%)
Feb 14, 2024 240.72 244.38 239.14 244.17 1,623,320 +6.17(+2.59%)
Feb 13, 2024 231.34 238.52 228.07 238.00 1,798,018 +3.32(+1.41%)
Feb 12, 2024 238.38 239.40 233.35 234.68 2,823,732 -6.09(-2.53%)
Feb 09, 2024 239.55 242.21 238.04 240.77 2,049,368 +0.76(+0.32%)
Feb 08, 2024 238.00 244.29 237.65 240.01 2,748,180 -0.82(-0.34%)
Feb 07, 2024 230.02 243.01 227.52 240.83 4,754,255 +8.91(+3.84%)
Feb 06, 2024 241.01 248.67 228.97 231.92 7,777,113 +8.67(+3.88%)
Feb 05, 2024 220.55 223.83 219.36 223.25 3,796,416 +0.78(+0.35%)
Feb 02, 2024 221.34 224.45 218.57 222.47 1,725,063 +3.51(+1.60%)
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.