Skip to main content

Spotify Technology S.A. (NY: SPOT )

315.03 -2.71 (-0.85%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 311.71 319.04 308.40 317.74 1,399,925 +3.85(+1.23%)
Jun 20, 2024 311.64 317.30 310.65 313.89 1,476,054 +3.99(+1.29%)
Jun 18, 2024 310.00 312.31 305.49 309.90 1,218,652 -1.32(-0.42%)
Jun 17, 2024 312.67 317.45 310.88 311.22 1,325,957 -1.80(-0.58%)
Jun 14, 2024 307.23 316.70 305.85 313.02 2,047,135 +7.01(+2.29%)
Jun 13, 2024 313.14 314.84 300.79 306.01 2,135,130 -9.48(-3.00%)
Jun 12, 2024 311.00 316.11 309.29 315.49 1,139,108 +5.49(+1.77%)
Jun 11, 2024 319.00 319.38 306.08 310.00 1,808,759 +1.00(+0.32%)
Jun 10, 2024 309.46 312.16 305.37 309.00 1,547,814 +0.79(+0.26%)
Jun 07, 2024 318.99 319.05 307.67 308.21 2,137,706 -11.30(-3.54%)
Jun 06, 2024 325.00 328.63 318.10 319.51 1,229,050 -5.24(-1.61%)
Jun 05, 2024 326.55 331.08 322.55 324.75 1,821,881 -1.93(-0.59%)
Jun 04, 2024 312.64 326.76 310.50 326.68 3,486,121 +13.06(+4.16%)
Jun 03, 2024 313.01 317.00 307.36 313.62 2,278,218 +16.84(+5.67%)
May 31, 2024 301.89 304.65 292.21 296.78 1,478,286 -7.91(-2.60%)
May 30, 2024 305.45 307.24 301.59 304.69 704,975 -2.83(-0.92%)
May 29, 2024 307.71 309.15 304.10 307.52 1,107,848 -2.77(-0.89%)
May 28, 2024 307.00 312.00 306.00 310.29 1,080,659 +2.13(+0.69%)
May 24, 2024 298.00 309.64 298.00 308.16 1,165,620 +7.65(+2.55%)
May 23, 2024 302.92 305.82 296.98 300.51 1,013,117 +1.75(+0.59%)
May 22, 2024 306.00 306.69 295.71 298.76 1,376,761 -6.17(-2.02%)
May 21, 2024 304.85 307.98 302.38 304.93 1,028,912 -3.28(-1.06%)
May 20, 2024 303.00 312.69 303.00 308.21 1,487,298 +5.39(+1.78%)
May 17, 2024 299.95 302.87 298.12 302.82 893,624 +4.70(+1.58%)
May 16, 2024 302.54 304.92 297.86 298.12 1,315,964 -4.92(-1.62%)
May 15, 2024 298.85 303.07 295.39 303.04 2,013,534 +12.92(+4.45%)
May 14, 2024 287.72 291.54 286.20 290.12 916,463 +0.41(+0.14%)
May 13, 2024 294.65 295.41 287.17 289.71 898,785 -4.89(-1.66%)
May 10, 2024 300.21 303.66 293.08 294.60 945,621 -4.06(-1.36%)
May 09, 2024 298.88 301.37 294.26 298.66 844,737 +0.01(+0.00%)
May 08, 2024 297.55 303.30 296.17 298.65 2,108,125 +0.60(+0.20%)
May 07, 2024 296.54 299.83 294.76 298.05 1,332,144 -1.43(-0.48%)
May 06, 2024 298.00 300.04 294.62 299.48 1,395,017 +3.41(+1.15%)
May 03, 2024 294.81 298.82 292.04 296.07 1,503,922 +1.90(+0.65%)
May 02, 2024 287.52 294.39 283.39 294.17 1,627,541 +9.63(+3.38%)
May 01, 2024 280.66 290.88 280.66 284.54 1,671,776 +4.10(+1.46%)
Apr 30, 2024 287.00 288.45 280.37 280.44 1,256,083 -5.80(-2.03%)
Apr 29, 2024 289.01 290.91 284.23 286.24 1,851,712 -3.35(-1.16%)
Apr 26, 2024 292.65 294.00 284.84 289.59 2,477,229 +0.57(+0.20%)
Apr 25, 2024 275.67 291.38 271.65 289.02 3,710,395 +7.79(+2.77%)
Apr 24, 2024 301.35 305.64 278.14 281.23 8,240,986 -22.08(-7.28%)
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 2,541,480 -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 3,554,873 +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%)
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.