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

Spotify Technology S.A. (NY: SPOT )

385.10 -8.92 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Sep 28, 2018 183.06 183.44 180.22 180.83 1,163,700 -3.58(-1.94%)
Sep 27, 2018 182.84 185.92 182.51 184.41 964,807 +2.36(+1.30%)
Sep 26, 2018 181.76 184.26 181.66 182.05 836,994 +2.14(+1.19%)
Sep 25, 2018 178.83 183.09 178.15 179.91 1,178,476 +2.94(+1.66%)
Sep 24, 2018 172.97 178.59 172.01 176.97 1,151,471 +1.95(+1.11%)
Sep 21, 2018 175.41 176.48 173.15 175.02 1,424,900 +2.38(+1.38%)
Sep 20, 2018 171.54 174.52 168.00 172.64 1,283,238 +1.50(+0.88%)
Sep 19, 2018 175.33 176.48 168.96 171.14 2,615,209 -4.38(-2.50%)
Sep 18, 2018 175.62 179.43 175.34 175.52 1,156,799 +0.42(+0.24%)
Sep 17, 2018 179.41 181.99 174.41 175.10 1,315,555 -5.53(-3.06%)
Sep 14, 2018 185.00 185.53 180.11 180.63 1,126,700 -4.26(-2.30%)
Sep 13, 2018 185.00 187.35 184.01 184.89 1,021,440 +1.10(+0.60%)
Sep 12, 2018 181.92 184.14 178.16 183.79 1,092,969 +1.12(+0.61%)
Sep 11, 2018 180.01 184.31 177.83 182.67 1,413,808 +0.18(+0.10%)
Sep 10, 2018 179.53 183.19 174.23 182.49 1,175,214 +4.69(+2.64%)
Sep 07, 2018 172.99 179.69 171.53 177.80 1,185,500 +2.24(+1.28%)
Sep 06, 2018 178.00 178.04 171.47 175.56 1,698,579 -1.80(-1.01%)
Sep 05, 2018 186.57 186.57 177.10 177.36 2,312,220 -10.17(-5.42%)
Sep 04, 2018 190.00 190.31 185.60 187.53 1,430,422 -1.99(-1.05%)
Aug 31, 2018 189.52 189.52 189.52 0 -0.33(-0.17%)
Aug 30, 2018 191.45 192.44 189.32 189.85 803,825 -1.41(-0.74%)
Aug 29, 2018 193.47 193.95 189.24 191.26 1,290,161 -0.70(-0.36%)
Aug 28, 2018 195.07 195.07 190.00 191.96 1,014,905 -2.73(-1.40%)
Aug 27, 2018 194.00 196.95 193.54 194.69 1,773,040 +2.31(+1.20%)
Aug 24, 2018 191.00 193.92 190.75 192.38 1,454,900 +2.38(+1.25%)
Aug 23, 2018 191.67 194.40 189.57 190.00 980,218 -1.03(-0.54%)
Aug 22, 2018 190.95 192.00 188.21 191.03 1,025,582 +0.65(+0.34%)
Aug 21, 2018 187.87 190.58 186.50 190.38 989,702 +3.98(+2.14%)
Aug 20, 2018 188.55 189.54 184.34 186.40 1,050,462 -1.97(-1.05%)
Aug 17, 2018 187.93 191.02 186.60 188.37 1,489,600 -3.99(-2.07%)
Aug 16, 2018 192.50 194.18 190.61 192.36 547,579 +2.03(+1.07%)
Aug 15, 2018 195.27 195.87 187.12 190.33 1,752,350 -3.42(-1.77%)
Aug 14, 2018 193.00 194.89 189.44 193.75 1,271,211 +2.20(+1.15%)
Aug 13, 2018 189.00 196.00 188.51 191.55 3,156,432 +2.49(+1.32%)
Aug 10, 2018 185.52 189.50 185.39 189.06 1,558,700 +1.68(+0.90%)
Aug 09, 2018 179.07 190.00 177.58 187.38 2,594,905 +8.68(+4.86%)
Aug 08, 2018 178.75 179.81 177.34 178.70 584,394 -0.82(-0.46%)
Aug 07, 2018 180.28 184.49 179.00 179.52 894,433 -0.43(-0.24%)
Aug 06, 2018 175.50 181.13 175.50 179.95 1,031,705 +4.45(+2.54%)
Aug 03, 2018 179.95 180.12 174.65 175.50 1,337,800 -4.21(-2.34%)
Aug 02, 2018 179.63 181.20 177.90 179.71 1,391,685 -0.41(-0.23%)
Aug 01, 2018 183.53 185.49 179.82 180.12 1,138,360 -2.71(-1.48%)
Jul 31, 2018 177.27 183.87 175.40 182.83 2,233,336 +6.04(+3.42%)
Jul 30, 2018 187.70 189.34 175.31 176.79 2,977,423 -9.48(-5.09%)
Jul 27, 2018 195.73 196.56 182.49 186.27 4,125,000 -10.01(-5.10%)
Jul 26, 2018 191.86 198.99 187.05 196.28 5,028,513 +8.29(+4.41%)
Jul 25, 2018 185.55 188.09 184.50 187.99 2,025,890 +0.18(+0.10%)
Jul 24, 2018 190.80 186.07 187.81 2,173,999 -0.24(-0.13%)
Jul 23, 2018 184.97 190.00 183.50 188.05 1,753,903 +5.26(+2.88%)
Jul 20, 2018 183.83 185.65 182.27 182.79 843,733 +0.60(+0.33%)
Jul 19, 2018 185.18 186.81 182.05 182.19 877,252 -3.96(-2.13%)
Jul 18, 2018 187.80 188.39 184.95 186.15 920,498 -0.90(-0.48%)
Jul 17, 2018 180.72 187.48 178.61 187.05 1,813,297 +2.83(+1.54%)
Jul 16, 2018 186.78 187.62 184.03 184.22 1,139,956 -2.99(-1.60%)
Jul 13, 2018 188.60 188.86 183.95 187.21 1,313,254 -1.14(-0.61%)
Jul 12, 2018 183.65 189.97 183.45 188.35 3,505,646 +6.00(+3.29%)
Jul 11, 2018 179.30 183.24 178.50 182.35 1,998,923 +1.92(+1.06%)
Jul 10, 2018 177.09 181.50 176.01 180.43 1,541,945 +2.99(+1.69%)
Jul 09, 2018 178.35 178.71 172.81 177.44 1,388,926 +1.74(+0.99%)
Jul 06, 2018 174.52 177.29 174.03 175.70 1,093,038 -0.74(-0.42%)
Jul 05, 2018 169.71 176.44 169.60 176.44 1,299,909 +7.78(+4.61%)
Jul 03, 2018 168.66 168.66 168.66 0 -2.03(-1.19%)
Jul 02, 2018 165.80 170.79 162.03 170.69 1,171,271 +2.45(+1.46%)
Jun 29, 2018 170.75 171.94 167.84 168.24 862,313 +0.54(+0.32%)
Jun 28, 2018 170.48 170.94 165.71 167.70 1,645,924 -4.45(-2.58%)
Jun 27, 2018 177.82 181.72 171.58 172.15 1,779,193 -3.83(-2.18%)
Jun 26, 2018 174.37 177.00 172.54 175.98 1,658,570 +5.61(+3.29%)
Jun 25, 2018 180.00 180.00 166.00 170.37 2,878,399 -10.57(-5.84%)
Jun 22, 2018 181.80 182.45 177.40 180.94 1,477,254 +1.41(+0.79%)
Jun 21, 2018 179.00 182.18 177.19 179.53 3,781,089 +3.13(+1.77%)
Jun 20, 2018 172.88 176.77 170.50 176.40 2,365,055 +6.51(+3.83%)
Jun 19, 2018 171.53 173.25 167.06 169.89 1,627,647 -4.46(-2.56%)
Jun 18, 2018 173.46 175.95 171.27 174.35 939,344 -0.67(-0.38%)
Jun 15, 2018 178.10 178.10 175.02 1,983,171 -3.08(-1.73%)
Jun 14, 2018 169.50 180.02 169.49 178.10 4,311,567 +7.28(+4.26%)
Jun 13, 2018 172.17 172.75 170.00 170.82 1,230,726 +0.59(+0.35%)
Jun 12, 2018 173.00 175.93 169.89 170.23 2,231,470 -2.14(-1.24%)
Jun 11, 2018 171.50 172.75 169.22 172.37 2,347,284 +0.89(+0.52%)
Jun 08, 2018 165.50 172.93 165.04 171.48 3,528,861 +5.45(+3.28%)
Jun 07, 2018 168.75 168.75 164.66 166.03 2,207,399 +0.39(+0.24%)
Jun 06, 2018 165.64 165.64 2,264,319 +0.68(+0.41%)
Jun 05, 2018 162.50 165.06 161.23 164.96 1,694,408 +2.13(+1.31%)
Jun 04, 2018 159.54 162.97 158.10 162.83 2,016,332 +3.59(+2.25%)
Jun 01, 2018 158.90 161.81 157.35 159.24 1,952,391 +1.53(+0.97%)
May 31, 2018 156.82 158.84 155.15 157.71 1,446,770 +1.33(+0.85%)
May 30, 2018 156.60 156.93 153.71 156.38 1,085,629 +1.76(+1.14%)
May 29, 2018 156.10 156.56 152.63 154.62 1,314,185 -1.98(-1.26%)
May 25, 2018 156.60 156.60 156.60 0 +2.01(+1.30%)
May 24, 2018 154.32 156.87 153.34 154.59 1,083,312 +0.22(+0.14%)
May 23, 2018 150.43 154.56 150.00 154.37 1,202,447 +3.94(+2.62%)
May 22, 2018 150.63 153.39 150.05 150.43 1,194,348 +0.21(+0.14%)
May 21, 2018 153.36 153.74 149.98 150.22 1,948,357 -0.58(-0.38%)
May 18, 2018 160.00 160.05 150.78 150.80 4,157,545 -7.96(-5.01%)
May 17, 2018 159.17 159.48 156.75 158.76 2,469,701 -2.63(-1.63%)
May 16, 2018 158.16 163.00 158.08 161.39 2,077,383 +2.68(+1.69%)
May 15, 2018 156.75 160.99 155.32 158.71 2,975,852 -1.26(-0.79%)
May 14, 2018 159.48 164.95 156.77 159.97 4,753,019 +3.20(+2.04%)
May 11, 2018 158.00 158.24 155.28 156.77 1,601,292 -1.36(-0.86%)
May 10, 2018 151.40 159.95 150.35 158.13 3,606,097 +8.06(+5.37%)
May 09, 2018 150.52 150.97 148.49 150.07 1,856,440 -0.57(-0.38%)
May 08, 2018 151.02 154.65 150.26 150.64 2,459,648 +0.64(+0.43%)
May 07, 2018 154.50 154.71 148.06 150.00 5,622,082 -4.26(-2.76%)
May 04, 2018 161.11 161.11 152.56 154.26 4,292,560 -6.12(-3.82%)
May 03, 2018 154.12 161.11 151.11 160.38 11,094,426 -9.62(-5.66%)
May 02, 2018 166.52 171.23 166.00 170.00 6,918,071 +5.12(+3.11%)
May 01, 2018 162.12 165.17 161.21 164.88 2,963,211 +3.21(+1.99%)
Apr 30, 2018 161.51 162.88 159.70 161.67 3,637,748 +1.69(+1.06%)
Apr 27, 2018 157.37 160.00 157.00 159.98 1,737,785 +3.38(+2.16%)
Apr 26, 2018 153.00 157.80 151.32 156.60 1,276,763 +3.27(+2.13%)
Apr 25, 2018 153.95 154.60 150.06 153.33 1,884,582 -1.74(-1.12%)
Apr 24, 2018 159.00 159.26 153.52 155.07 1,180,356 -2.97(-1.88%)
Apr 23, 2018 159.40 160.50 154.61 158.04 2,435,974 -0.41(-0.26%)
Apr 20, 2018 152.35 159.00 151.23 158.45 2,339,028 +4.98(+3.24%)
Apr 19, 2018 154.40 155.03 152.01 153.47 1,057,197 -1.44(-0.93%)
Apr 18, 2018 149.94 155.99 149.56 154.91 2,233,087 +6.42(+4.32%)
Apr 17, 2018 146.02 149.84 146.00 148.49 1,743,467 +4.17(+2.89%)
Apr 16, 2018 150.00 150.00 142.74 144.32 1,454,064 -4.68(-3.14%)
Apr 13, 2018 149.80 150.42 148.05 149.00 1,608,056 -0.10(-0.07%)
Apr 12, 2018 150.25 151.00 148.65 149.10 1,373,723 -0.47(-0.31%)
Apr 11, 2018 154.00 154.15 147.50 149.57 1,867,426 -5.33(-3.44%)
Apr 10, 2018 152.00 156.74 151.13 154.90 2,978,825 +4.90(+3.27%)
Apr 09, 2018 149.50 151.00 148.59 150.00 2,051,142 +2.08(+1.41%)
Apr 06, 2018 146.07 148.73 144.67 147.92 4,228,091 +3.93(+2.73%)
Apr 05, 2018 149.23 152.41 141.25 143.99 7,333,316 -0.23(-0.16%)
Apr 04, 2018 140.00 148.93 135.51 144.22 11,697,734 -4.79(-3.21%)
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.