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

Spotify Technology S.A. (NY: SPOT )

275.83 -13.37 (-4.62%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 160.10 161.31 159.06 160.55 1,357,685 +1.29(+0.81%)
Jun 29, 2023 160.53 161.22 158.89 159.26 924,756 -1.31(-0.82%)
Jun 28, 2023 158.32 161.66 157.48 160.57 805,247 +1.95(+1.23%)
Jun 27, 2023 156.14 159.75 155.57 158.62 1,041,937 +4.84(+3.15%)
Jun 26, 2023 156.41 158.21 152.71 153.78 1,720,330 -3.71(-2.36%)
Jun 23, 2023 157.05 158.31 154.65 157.49 1,264,245 -1.60(-1.01%)
Jun 22, 2023 154.45 159.17 153.50 159.09 1,280,860 +3.16(+2.03%)
Jun 21, 2023 159.30 160.80 152.80 155.93 2,620,539 -0.89(-0.57%)
Jun 20, 2023 156.20 158.78 154.82 156.82 1,585,916 -3.17(-1.98%)
Jun 16, 2023 153.31 160.63 153.20 159.99 3,534,083 +7.81(+5.13%)
Jun 15, 2023 150.08 152.24 148.20 152.18 1,374,143 +7.65(+5.29%)
May 08, 2023 141.96 146.00 141.96 144.53 1,851,046 +2.78(+1.96%)
May 05, 2023 141.32 142.39 139.29 141.75 1,234,203 +1.27(+0.90%)
May 04, 2023 137.48 140.95 136.59 140.48 1,605,992 +2.42(+1.75%)
May 03, 2023 135.91 140.99 135.91 138.06 1,667,817 +1.67(+1.22%)
May 02, 2023 138.02 138.16 135.04 136.39 1,389,996 -2.04(-1.47%)
May 01, 2023 134.00 138.50 133.88 138.43 1,530,404 +4.83(+3.62%)
Apr 28, 2023 131.04 133.60 128.67 133.60 1,643,997 +1.43(+1.08%)
Apr 27, 2023 133.96 134.07 130.90 132.17 1,991,512 -0.95(-0.71%)
Apr 26, 2023 138.53 140.09 133.03 133.12 2,519,089 -5.08(-3.68%)
Apr 25, 2023 140.50 145.88 136.71 138.20 8,213,475 +6.75(+5.14%)
Apr 24, 2023 133.10 134.22 130.21 131.45 2,944,842 -2.31(-1.73%)
Apr 21, 2023 134.12 134.12 131.56 133.76 1,362,079 +0.43(+0.32%)
Apr 20, 2023 132.24 134.77 132.24 133.33 778,391 -0.23(-0.17%)
Apr 19, 2023 132.61 135.38 131.73 133.56 1,015,117 -1.01(-0.75%)
Apr 18, 2023 136.16 136.29 133.56 134.57 1,052,236 +0.79(+0.59%)
Apr 17, 2023 134.07 134.38 131.46 133.78 1,076,327 -0.96(-0.71%)
Apr 14, 2023 134.03 135.82 132.77 134.74 978,833 -0.22(-0.16%)
Apr 13, 2023 132.40 135.13 132.21 134.96 1,120,586 +4.04(+3.09%)
Apr 12, 2023 133.09 134.28 130.44 130.92 1,117,010 -0.36(-0.27%)
Apr 11, 2023 133.36 134.89 130.86 131.28 912,134 -0.97(-0.73%)
Apr 10, 2023 130.09 132.74 129.05 132.25 782,416 -0.23(-0.17%)
Apr 06, 2023 130.08 133.29 129.07 132.48 778,906 +1.23(+0.94%)
Apr 05, 2023 133.99 134.23 130.30 131.25 1,046,572 -3.63(-2.69%)
Apr 04, 2023 135.99 136.66 133.68 134.88 999,969 -1.56(-1.14%)
Apr 03, 2023 132.37 136.72 131.77 136.44 1,265,825 +2.82(+2.11%)
Mar 31, 2023 130.97 134.36 130.52 133.62 1,572,510 +2.79(+2.13%)
Mar 30, 2023 130.90 131.62 129.86 130.83 842,381 +0.96(+0.74%)
Mar 29, 2023 129.59 130.25 128.57 129.87 803,772 +1.75(+1.37%)
Mar 28, 2023 128.63 128.94 126.83 128.12 1,148,760 -1.36(-1.05%)
Mar 27, 2023 128.75 131.77 128.38 129.48 1,670,318 +1.18(+0.92%)
Mar 24, 2023 130.19 130.56 127.13 128.30 1,452,059 -2.75(-2.10%)
Mar 23, 2023 129.00 133.50 128.78 131.05 1,146,229 +2.85(+2.22%)
Mar 22, 2023 132.28 133.31 127.90 128.20 1,792,823 -0.61(-0.47%)
Mar 21, 2023 127.50 129.62 126.72 128.81 1,475,032 +2.40(+1.90%)
Mar 20, 2023 125.34 127.45 124.57 126.41 1,525,913 -0.68(-0.54%)
Mar 17, 2023 128.75 129.69 126.23 127.09 1,665,426 -2.12(-1.64%)
Mar 16, 2023 125.66 130.08 124.23 129.21 1,407,250 +3.56(+2.83%)
Mar 15, 2023 123.41 125.88 121.47 125.65 1,653,582 +0.11(+0.09%)
Mar 14, 2023 125.12 127.58 124.44 125.54 1,638,799 +2.15(+1.74%)
Mar 13, 2023 120.20 125.05 118.55 123.39 1,569,462 +1.73(+1.42%)
Mar 10, 2023 123.68 123.70 119.81 121.66 1,571,122 -2.27(-1.83%)
Mar 09, 2023 127.00 131.33 123.60 123.93 2,353,016 -3.06(-2.41%)
Mar 08, 2023 126.00 127.64 124.75 126.99 1,272,766 +0.66(+0.52%)
Mar 07, 2023 127.11 129.60 125.07 126.33 2,110,264 -0.05(-0.04%)
Mar 06, 2023 124.04 128.32 124.04 126.38 2,092,966 +2.64(+2.13%)
Mar 03, 2023 119.60 123.90 119.54 123.74 1,779,526 +5.26(+4.44%)
Mar 02, 2023 115.06 119.01 114.64 118.48 870,027 +1.28(+1.09%)
Mar 01, 2023 117.92 118.22 115.91 117.20 1,314,539 +0.90(+0.77%)
Feb 28, 2023 116.48 119.39 116.22 116.30 1,198,633 -0.54(-0.46%)
Feb 27, 2023 117.76 118.50 115.48 116.84 1,593,403 -0.30(-0.26%)
Feb 24, 2023 116.44 117.41 114.90 117.14 1,612,323 -1.72(-1.45%)
Feb 23, 2023 121.05 121.70 116.50 118.86 1,356,629 -1.21(-1.01%)
Feb 22, 2023 120.25 120.92 118.19 120.07 1,921,182 -0.28(-0.23%)
Feb 21, 2023 121.11 123.78 119.26 120.35 1,731,196 -4.98(-3.97%)
Feb 17, 2023 123.93 125.57 122.49 125.33 1,438,784 -0.24(-0.19%)
Feb 16, 2023 125.74 128.98 125.47 125.57 1,637,825 -2.70(-2.10%)
Feb 15, 2023 125.37 128.68 124.89 128.27 1,720,313 +2.17(+1.72%)
Feb 14, 2023 121.52 126.26 120.32 126.10 1,434,605 +3.78(+3.09%)
Feb 13, 2023 125.87 126.44 122.30 122.32 1,957,375 -2.84(-2.27%)
Feb 10, 2023 125.00 127.79 124.12 125.16 3,801,167 +4.33(+3.58%)
Feb 09, 2023 125.80 126.66 120.12 120.83 1,427,435 -2.85(-2.30%)
Feb 08, 2023 124.40 125.27 122.86 123.68 1,493,950 -1.70(-1.36%)
Feb 07, 2023 121.77 126.04 121.36 125.38 2,883,901 +2.46(+2.00%)
Feb 06, 2023 123.50 125.63 121.37 122.92 3,344,521 +1.75(+1.44%)
Feb 03, 2023 118.08 123.82 118.00 121.17 2,553,256 -1.40(-1.14%)
Feb 02, 2023 120.78 123.98 118.85 122.57 5,246,954 +4.43(+3.75%)
Feb 01, 2023 113.37 119.60 111.63 118.14 4,554,736 +5.42(+4.81%)
Jan 31, 2023 109.37 113.30 106.31 112.72 9,599,401 +12.72(+12.72%)
Jan 30, 2023 101.07 102.43 99.80 100.00 2,317,454 -2.24(-2.19%)
Jan 27, 2023 100.52 103.31 100.32 102.24 1,753,826 +0.94(+0.93%)
Jan 26, 2023 101.29 102.17 99.69 101.30 1,503,694 +1.27(+1.27%)
Jan 25, 2023 97.18 100.06 94.35 100.03 2,178,761 +0.74(+0.75%)
Jan 24, 2023 99.00 100.51 97.95 99.29 1,481,402 -0.65(-0.65%)
Jan 23, 2023 102.39 104.00 99.38 99.94 4,689,274 +2.03(+2.07%)
Jan 20, 2023 96.10 98.28 95.61 97.91 2,761,302 +4.33(+4.63%)
Jan 19, 2023 91.37 94.52 91.14 93.58 2,280,783 +0.85(+0.92%)
Jan 18, 2023 92.73 93.56 90.94 92.73 2,235,122 +0.98(+1.07%)
Jan 17, 2023 92.08 92.73 90.59 91.75 1,752,090 -0.31(-0.34%)
Jan 13, 2023 90.68 92.08 90.36 92.06 2,135,224 +0.86(+0.94%)
Jan 12, 2023 89.14 91.67 88.41 91.20 1,774,397 -0.55(-0.60%)
Jan 11, 2023 91.32 93.28 90.08 91.75 1,630,956 +0.96(+1.06%)
Jan 10, 2023 84.86 91.00 84.86 90.79 2,044,388 +5.75(+6.76%)
Jan 09, 2023 84.45 86.32 83.77 85.04 1,376,817 +1.50(+1.80%)
Jan 06, 2023 82.65 84.25 79.85 83.54 1,185,283 +1.96(+2.40%)
Jan 05, 2023 80.61 82.61 79.14 81.58 1,557,061 +0.25(+0.31%)
Jan 04, 2023 83.00 83.37 80.87 81.33 1,842,867 -0.57(-0.70%)
Jan 03, 2023 81.88 81.99 79.24 81.90 1,286,768 +2.95(+3.74%)
Dec 30, 2022 76.77 79.05 76.53 78.95 1,255,839 -0.06(-0.08%)
Dec 29, 2022 78.00 79.44 77.69 79.01 979,156 +2.40(+3.13%)
Dec 28, 2022 76.09 78.24 76.07 76.61 1,616,024 +0.09(+0.12%)
Dec 27, 2022 76.65 76.92 73.93 76.52 1,178,280 -1.18(-1.52%)
Dec 23, 2022 77.60 78.18 76.19 77.70 943,999 -0.26(-0.33%)
Dec 22, 2022 75.92 78.06 75.74 77.96 1,646,033 +0.47(+0.61%)
Dec 21, 2022 76.93 79.39 76.50 77.49 1,509,137 +0.98(+1.28%)
Dec 20, 2022 72.20 77.35 72.20 76.51 2,010,300 +3.25(+4.44%)
Dec 19, 2022 74.54 74.80 72.84 73.26 1,292,686 -1.48(-1.98%)
Dec 16, 2022 72.12 75.26 71.72 74.74 3,500,192 +2.38(+3.29%)
Dec 15, 2022 77.31 78.27 72.32 72.36 3,261,319 -6.96(-8.77%)
Dec 14, 2022 80.24 81.32 78.21 79.32 1,186,625 -1.64(-2.03%)
Dec 13, 2022 83.95 87.48 80.05 80.96 3,864,641 +1.23(+1.54%)
Dec 12, 2022 77.91 79.82 77.06 79.73 1,413,678 +1.56(+2.00%)
Dec 09, 2022 78.16 80.00 77.64 78.17 1,529,561 +0.37(+0.48%)
Dec 08, 2022 76.00 78.17 74.66 77.80 1,314,697 +2.08(+2.75%)
Dec 07, 2022 74.52 75.97 73.60 75.72 1,279,567 +0.56(+0.75%)
Dec 06, 2022 78.31 78.48 74.55 75.16 1,647,059 -3.15(-4.02%)
Dec 05, 2022 79.50 81.64 77.93 78.31 1,171,815 -2.00(-2.49%)
Dec 02, 2022 77.86 80.42 76.69 80.31 1,154,054 +0.86(+1.08%)
Dec 01, 2022 80.25 82.35 78.95 79.45 1,021,510 +0.03(+0.04%)
Nov 30, 2022 75.39 79.72 74.51 79.42 1,513,495 +4.32(+5.75%)
Nov 29, 2022 77.00 77.67 74.89 75.10 1,006,210 -1.63(-2.12%)
Nov 28, 2022 77.75 79.38 76.44 76.73 1,136,681 -2.00(-2.54%)
Nov 25, 2022 77.85 79.28 77.19 78.73 602,181 +0.47(+0.60%)
Nov 23, 2022 75.50 78.60 74.78 78.26 905,649 +3.01(+4.00%)
Nov 22, 2022 72.97 75.35 70.18 75.25 1,614,278 +1.13(+1.52%)
Nov 21, 2022 75.89 75.89 73.75 74.12 1,392,523 -2.87(-3.73%)
Nov 18, 2022 80.87 80.87 76.02 76.99 1,601,585 -2.46(-3.10%)
Nov 17, 2022 80.00 80.10 77.67 79.45 1,939,112 -3.05(-3.70%)
Nov 16, 2022 83.54 84.21 82.26 82.50 944,775 -2.61(-3.07%)
Nov 15, 2022 85.99 86.84 83.71 85.11 1,326,160 +2.61(+3.16%)
Nov 14, 2022 82.21 83.81 81.46 82.50 1,338,377 -1.21(-1.45%)
Nov 11, 2022 79.60 83.78 78.11 83.71 1,987,087 +5.27(+6.72%)
Nov 10, 2022 75.93 78.60 75.65 78.44 2,075,996 +7.04(+9.86%)
Nov 09, 2022 71.93 72.33 70.01 71.40 1,680,351 -1.87(-2.55%)
Nov 08, 2022 73.20 74.75 71.29 73.27 1,321,487 -0.17(-0.23%)
Nov 07, 2022 72.65 73.63 71.28 73.44 1,520,548 +2.39(+3.36%)
Nov 04, 2022 73.23 73.49 69.28 71.05 2,055,042 -0.67(-0.93%)
Nov 03, 2022 73.67 74.25 71.45 71.72 3,530,477 -3.28(-4.37%)
Nov 02, 2022 79.80 74.85 75.00 3,245,130 -5.17(-6.45%)
Nov 01, 2022 81.60 84.63 80.13 80.17 2,690,175 -0.41(-0.51%)
Oct 31, 2022 83.00 83.66 80.32 80.58 1,993,872 -2.78(-3.33%)
Oct 28, 2022 81.42 83.36 80.53 83.36 2,460,712 +1.62(+1.98%)
Oct 27, 2022 84.23 84.52 80.02 81.74 3,596,946 -2.68(-3.17%)
Oct 26, 2022 91.53 91.76 84.00 84.42 8,013,924 -12.63(-13.01%)
Oct 25, 2022 95.57 98.64 95.08 97.05 3,218,769 +2.39(+2.52%)
Oct 24, 2022 88.96 97.07 84.08 94.66 6,218,785 +5.96(+6.72%)
Oct 21, 2022 85.55 89.27 84.52 88.70 1,737,778 +0.96(+1.09%)
Oct 20, 2022 87.25 90.43 86.62 87.74 1,314,065 -1.01(-1.14%)
Oct 19, 2022 89.36 90.61 87.58 88.75 1,306,840 +0.71(+0.81%)
Oct 18, 2022 89.41 90.26 86.52 88.04 1,809,057 +1.32(+1.52%)
Oct 17, 2022 84.50 87.35 84.19 86.72 1,189,175 +4.93(+6.03%)
Oct 14, 2022 84.36 85.88 81.72 81.79 1,644,632 -0.86(-1.04%)
Oct 13, 2022 79.86 84.43 78.50 82.65 2,378,220 -0.53(-0.64%)
Oct 12, 2022 82.15 84.83 80.00 83.18 4,091,485 +1.05(+1.28%)
Oct 11, 2022 85.00 85.78 80.51 82.13 1,973,421 -3.84(-4.47%)
Oct 10, 2022 88.01 88.49 85.92 85.97 1,305,222 -2.04(-2.32%)
Oct 07, 2022 90.06 90.29 87.38 88.01 1,276,465 -4.24(-4.60%)
Oct 06, 2022 91.93 93.28 90.37 92.25 1,425,105 +0.85(+0.93%)
Oct 05, 2022 92.28 93.68 89.11 91.40 1,681,850 -3.23(-3.41%)
Oct 04, 2022 91.93 95.46 91.33 94.63 2,057,067 +5.63(+6.33%)
Oct 03, 2022 87.50 89.45 86.28 89.00 3,551,138 +2.70(+3.13%)
Sep 30, 2022 86.49 89.42 86.00 86.30 1,859,038 -0.54(-0.62%)
Sep 29, 2022 90.95 91.21 85.92 86.84 1,525,089 -6.04(-6.50%)
Sep 28, 2022 90.05 93.29 89.39 92.88 1,016,722 +3.38(+3.78%)
Sep 27, 2022 91.01 92.69 88.45 89.50 1,268,255 +0.36(+0.40%)
Sep 26, 2022 89.00 91.69 88.89 89.14 1,578,292 -0.20(-0.22%)
Sep 23, 2022 90.51 92.37 88.69 89.34 1,782,094 -3.11(-3.36%)
Sep 22, 2022 94.90 95.59 92.44 92.45 1,005,229 -2.94(-3.08%)
Sep 21, 2022 96.96 99.43 95.12 95.39 873,452 -1.87(-1.92%)
Sep 20, 2022 98.02 99.25 96.94 97.26 1,323,383 -2.44(-2.45%)
Sep 19, 2022 99.78 100.45 98.03 99.70 1,712,104 -0.64(-0.64%)
Sep 16, 2022 102.26 102.26 99.70 100.34 1,348,243 -3.62(-3.48%)
Sep 15, 2022 100.48 105.46 100.33 103.96 1,336,478 +1.51(+1.47%)
Sep 14, 2022 101.74 102.87 98.60 102.45 1,210,220 +0.49(+0.48%)
Sep 13, 2022 106.00 106.46 101.67 101.96 1,728,551 -9.38(-8.42%)
Sep 12, 2022 111.54 113.18 109.84 111.34 1,407,889 +1.06(+0.96%)
Sep 09, 2022 106.31 110.58 106.11 110.28 1,617,703 +5.10(+4.85%)
Sep 08, 2022 104.36 106.55 103.72 105.18 857,847 -0.68(-0.64%)
Sep 07, 2022 102.35 106.28 102.35 105.86 652,266 +3.27(+3.19%)
Sep 06, 2022 104.06 104.07 100.62 102.59 962,829 -1.83(-1.75%)
Sep 02, 2022 107.55 108.29 103.36 104.42 1,405,435 -2.10(-1.97%)
Sep 01, 2022 106.06 107.09 102.18 106.52 1,570,645 -1.63(-1.51%)
Aug 31, 2022 109.50 110.08 107.35 108.15 1,058,758 +0.92(+0.86%)
Aug 30, 2022 110.32 111.51 105.77 107.23 951,605 -1.33(-1.23%)
Aug 29, 2022 107.45 110.70 106.87 108.56 966,129 -0.75(-0.69%)
Aug 26, 2022 113.91 114.19 109.03 109.31 908,633 -4.22(-3.72%)
Aug 25, 2022 111.64 113.60 110.67 113.53 860,336 +3.48(+3.16%)
Aug 24, 2022 108.09 112.11 108.05 110.05 701,519 +2.02(+1.87%)
Aug 23, 2022 109.63 110.92 107.42 108.03 895,849 -1.57(-1.43%)
Aug 22, 2022 108.68 110.91 107.66 109.60 1,214,076 -1.83(-1.64%)
Aug 19, 2022 113.00 113.44 110.07 111.43 963,375 -2.96(-2.59%)
Aug 18, 2022 113.63 115.44 112.01 114.39 1,102,706 +0.24(+0.21%)
Aug 17, 2022 117.97 118.28 113.78 114.15 1,411,522 -5.95(-4.95%)
Aug 16, 2022 121.48 121.74 117.86 120.10 872,600 -2.50(-2.04%)
Aug 15, 2022 122.83 124.67 121.45 122.60 1,021,571 -1.03(-0.83%)
Aug 12, 2022 124.17 124.68 121.85 123.63 910,242 +0.90(+0.73%)
Aug 11, 2022 122.60 126.27 120.94 122.73 1,985,516 +2.64(+2.20%)
Aug 10, 2022 119.55 120.90 116.66 120.09 1,369,975 +4.53(+3.92%)
Aug 09, 2022 118.23 118.75 113.64 115.56 1,090,797 -4.14(-3.46%)
Aug 08, 2022 119.86 123.42 118.73 119.70 997,605 +0.97(+0.82%)
Aug 05, 2022 118.46 120.56 116.83 118.73 1,304,139 -3.67(-3.00%)
Aug 04, 2022 120.58 124.63 120.10 122.40 1,459,218 +1.94(+1.61%)
Aug 03, 2022 117.60 120.56 116.57 120.46 1,698,445 +4.46(+3.84%)
Aug 02, 2022 113.79 117.18 113.42 116.00 1,116,187 +0.65(+0.56%)
Aug 01, 2022 111.44 115.83 110.20 115.35 1,683,968 +2.33(+2.06%)
Jul 29, 2022 112.90 115.35 110.36 113.02 1,708,138 -1.57(-1.37%)
Jul 28, 2022 115.53 117.25 110.76 114.59 2,636,834 -2.02(-1.73%)
Jul 27, 2022 118.04 121.64 114.23 116.61 7,372,218 +12.64(+12.16%)
Jul 26, 2022 105.94 107.35 103.39 103.97 2,752,315 -6.45(-5.84%)
Jul 25, 2022 110.60 112.18 108.53 110.42 1,595,661 -1.23(-1.10%)
Jul 22, 2022 113.19 116.36 110.20 111.65 2,046,275 -3.97(-3.43%)
Jul 21, 2022 112.66 115.80 111.70 115.62 2,381,348 +2.37(+2.09%)
Jul 20, 2022 110.00 114.05 109.31 113.25 2,075,272 +4.57(+4.21%)
Jul 19, 2022 105.95 108.97 102.59 108.68 1,964,281 +5.11(+4.93%)
Jul 18, 2022 104.45 108.00 102.59 103.57 1,576,119 +1.24(+1.21%)
Jul 15, 2022 97.81 102.60 96.58 102.33 1,608,331 +6.01(+6.24%)
Jul 14, 2022 98.06 98.50 95.93 96.32 1,335,741 -2.89(-2.91%)
Jul 13, 2022 95.96 100.34 94.75 99.21 1,440,904 -0.37(-0.37%)
Jul 12, 2022 100.01 102.17 98.02 99.58 1,137,636 +0.43(+0.43%)
Jul 11, 2022 102.24 103.16 98.72 99.15 1,744,764 -5.09(-4.88%)
Jul 08, 2022 103.60 106.16 101.74 104.24 1,433,657 -1.59(-1.50%)
Jul 07, 2022 102.61 106.10 102.28 105.83 1,544,135 +2.96(+2.88%)
Jul 06, 2022 104.03 105.35 101.73 102.87 1,592,037 -1.96(-1.87%)
Jul 05, 2022 95.81 104.88 94.56 104.83 2,556,190 +7.31(+7.50%)
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.