Indicators

Spotify Technology S.A. (NY: SPOT )

289.59 +0.57 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	114.42	116.25	112.27	113.50	1,397,700	+1.34(+1.19%)
Dec 28, 2018	114.07	114.67	110.34	112.16	970,900	-1.66(-1.46%)
Dec 27, 2018	112.66	114.45	109.50	113.82	1,497,848	-0.22(-0.19%)
Dec 26, 2018	108.74	114.06	106.78	114.04	1,463,665	+6.29(+5.84%)
Dec 24, 2018	104.80	110.41	103.29	107.75	944,200	+0.91(+0.85%)
Dec 21, 2018	114.18	114.37	104.06	106.84	3,379,100	-7.69(-6.71%)
Dec 20, 2018	117.50	118.99	111.85	114.53	2,297,960	-4.14(-3.49%)
Dec 19, 2018	120.77	124.36	115.86	118.67	1,768,267	-1.84(-1.53%)
Dec 18, 2018	120.63	122.86	119.89	120.51	1,431,146	+0.04(+0.03%)
Dec 17, 2018	123.54	124.95	120.00	120.47	1,251,061	-5.21(-4.15%)
Dec 14, 2018	123.85	127.40	122.24	125.68	917,000	+0.13(+0.10%)
Dec 13, 2018	129.78	130.12	124.71	125.55	1,171,006	-2.92(-2.27%)
Dec 12, 2018	130.30	133.78	128.03	128.47	1,656,454	+0.10(+0.08%)
Dec 11, 2018	133.81	133.81	126.41	128.37	2,356,285	-2.42(-1.85%)
Dec 10, 2018	134.20	136.84	130.10	130.79	1,464,708	-4.52(-3.34%)
Dec 07, 2018	136.89	139.80	133.58	135.31	1,115,800	-1.52(-1.11%)
Dec 06, 2018	132.00	137.29	129.01	136.83	1,543,493	+2.33(+1.73%)
Dec 04, 2018	141.04	143.95	134.13	134.50	1,601,600	-6.18(-4.39%)

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.