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

Spotify Technology S.A. (NY: SPOT )

291.22 -2.36 (-0.80%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 18, 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 (%)
Mar 31, 2021 266.28 271.87 263.90 267.95 1,194,096 +10.26(+3.98%)
Mar 30, 2021 253.64 261.44 249.00 257.69 1,495,785 +5.10(+2.02%)
Mar 29, 2021 261.00 261.61 250.38 252.59 1,078,791 -8.72(-3.34%)
Mar 26, 2021 258.51 263.92 251.00 261.31 1,267,800 +6.68(+2.62%)
Mar 25, 2021 255.00 258.97 250.10 254.63 1,657,919 -4.05(-1.57%)
Mar 24, 2021 270.87 271.66 258.06 258.68 1,052,949 -8.62(-3.22%)
Mar 23, 2021 274.00 275.63 266.55 267.30 802,754 -8.17(-2.97%)
Mar 22, 2021 276.00 278.57 273.21 275.47 606,455 +3.36(+1.23%)
Mar 19, 2021 269.99 275.20 267.46 272.11 1,327,100 +0.38(+0.14%)
Mar 18, 2021 278.45 279.92 266.15 271.73 1,467,529 -11.62(-4.10%)
Mar 17, 2021 277.40 287.46 272.22 283.35 844,471 -1.34(-0.47%)
Mar 16, 2021 289.00 292.66 280.27 284.69 891,767 -0.77(-0.27%)
Mar 15, 2021 282.99 286.38 275.67 285.46 866,994 +5.57(+1.99%)
Mar 12, 2021 280.06 281.87 273.00 279.89 963,600 -7.07(-2.46%)
Mar 11, 2021 276.01 289.40 273.07 286.96 1,854,823 +16.77(+6.21%)
Mar 10, 2021 282.27 284.02 269.40 270.19 1,319,005 -3.39(-1.24%)
Mar 09, 2021 274.60 279.64 268.60 273.58 2,423,131 +15.25(+5.90%)
Mar 08, 2021 275.00 276.59 254.92 258.33 2,107,405 -16.65(-6.05%)
Mar 05, 2021 290.00 291.37 261.60 274.98 2,599,400 -10.03(-3.52%)
Mar 04, 2021 297.48 301.28 278.23 285.01 2,585,058 -15.23(-5.07%)
Mar 03, 2021 322.73 323.04 299.89 300.24 1,631,149 -22.50(-6.97%)
Mar 02, 2021 320.07 326.15 316.34 322.74 1,481,901 +1.46(+0.45%)
Mar 01, 2021 313.00 321.78 307.40 321.28 1,539,469 +13.90(+4.52%)
Feb 26, 2021 300.00 311.83 295.34 307.38 2,595,900 +4.32(+1.43%)
Feb 25, 2021 330.00 335.00 302.60 303.06 2,424,894 -31.63(-9.45%)
Feb 24, 2021 335.22 339.20 324.00 334.69 1,477,629 -1.62(-0.48%)
Feb 23, 2021 332.57 337.88 310.34 336.31 4,161,595 -13.60(-3.89%)
Feb 22, 2021 360.91 387.44 344.00 349.91 4,521,365 -14.68(-4.03%)
Feb 19, 2021 355.62 365.99 354.18 364.59 1,313,700 +9.71(+2.74%)
Feb 18, 2021 353.57 358.71 341.59 354.88 1,385,246 -0.31(-0.09%)
Feb 17, 2021 349.41 355.71 342.73 355.19 1,282,563 +1.46(+0.41%)
Feb 16, 2021 343.00 364.00 343.00 353.73 1,923,555 +14.03(+4.13%)
Feb 12, 2021 333.94 340.43 329.39 339.70 1,119,500 +7.80(+2.35%)
Feb 11, 2021 335.90 337.88 325.95 331.90 1,032,018 -3.81(-1.13%)
Feb 10, 2021 334.34 339.62 325.63 335.71 1,491,550 +1.71(+0.51%)
Feb 09, 2021 323.37 334.62 320.41 334.00 1,439,797 +10.21(+3.15%)
Feb 08, 2021 311.93 325.08 311.68 323.79 1,608,857 +13.02(+4.19%)
Feb 05, 2021 316.23 316.76 306.00 310.77 2,342,800 -3.93(-1.25%)
Feb 04, 2021 319.31 323.98 312.90 314.70 2,448,864 -2.55(-0.80%)
Feb 03, 2021 321.50 327.30 310.70 317.25 6,290,641 -27.80(-8.06%)
Feb 02, 2021 339.68 350.25 338.85 345.05 1,740,129 +12.40(+3.73%)
Feb 01, 2021 319.45 332.70 315.80 332.65 1,184,305 +17.65(+5.60%)
Jan 29, 2021 327.85 331.39 312.83 315.00 1,485,600 -10.44(-3.21%)
Jan 28, 2021 330.18 331.33 317.12 325.44 1,531,630 -4.75(-1.44%)
Jan 27, 2021 330.75 344.99 323.59 330.19 1,548,919 -6.82(-2.02%)
Jan 26, 2021 337.24 340.50 332.33 337.01 818,117 +3.40(+1.02%)
Jan 25, 2021 344.00 345.05 326.66 333.61 1,393,270 -5.35(-1.58%)
Jan 22, 2021 346.27 348.28 338.17 338.96 1,083,600 -9.34(-2.68%)
Jan 21, 2021 337.91 350.25 333.78 348.30 1,641,050 +16.89(+5.10%)
Jan 20, 2021 328.83 338.20 325.39 331.41 1,044,784 +11.66(+3.65%)
Jan 19, 2021 320.35 326.94 317.07 319.75 1,251,228 -0.07(-0.02%)
Jan 15, 2021 330.72 334.69 317.01 319.82 2,351,900 -22.45(-6.56%)
Jan 14, 2021 349.70 349.70 339.06 342.27 853,840 -4.79(-1.38%)
Jan 13, 2021 348.00 370.95 344.50 347.06 2,411,440 +0.05(+0.01%)
Jan 12, 2021 344.00 349.78 341.46 347.01 829,571 +2.94(+0.85%)
Jan 11, 2021 350.06 354.00 341.59 344.07 1,104,579 -9.04(-2.56%)
Jan 08, 2021 335.00 354.60 333.29 353.11 2,199,700 +21.75(+6.56%)
Jan 07, 2021 317.44 332.60 316.25 331.36 977,179 +17.12(+5.45%)
Jan 06, 2021 308.16 323.39 307.04 314.24 1,024,850 +0.52(+0.17%)
Jan 05, 2021 309.48 316.15 309.08 313.72 610,388 +2.72(+0.87%)
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.