Skip to main content

Spotify Technology S.A. (NY: SPOT )

263.90 +3.70 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.