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 (%)
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%)
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.