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: 7:00 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 (%)
Nov 30, 2018 138.50 138.89 133.18 136.38 1,064,300 -2.58(-1.86%)
Nov 29, 2018 137.08 140.88 137.00 138.96 972,116 +0.72(+0.52%)
Nov 28, 2018 141.00 141.30 133.02 138.24 1,693,206 -0.51(-0.37%)
Nov 27, 2018 136.71 139.50 134.54 138.75 1,174,000 +0.75(+0.54%)
Nov 26, 2018 131.00 138.60 130.96 138.00 1,360,444 +8.59(+6.64%)
Nov 23, 2018 130.11 133.00 128.52 129.41 422,200 -2.57(-1.95%)
Nov 21, 2018 131.98 131.98 131.98 0 +2.28(+1.76%)
Nov 20, 2018 120.55 131.21 120.49 129.70 2,462,986 +3.00(+2.37%)
Nov 19, 2018 133.89 134.39 125.70 126.70 1,550,626 -7.51(-5.60%)
Nov 16, 2018 134.73 137.49 132.67 134.21 868,400 -2.75(-2.01%)
Nov 15, 2018 132.48 138.29 132.25 136.96 1,070,548 +2.95(+2.20%)
Nov 14, 2018 134.26 136.74 132.03 134.01 1,303,889 +2.38(+1.81%)
Nov 13, 2018 132.27 136.06 130.52 131.63 1,106,280 +0.32(+0.24%)
Nov 12, 2018 136.84 137.45 126.75 131.31 2,657,214 -6.75(-4.89%)
Nov 09, 2018 135.07 138.84 133.05 138.06 2,571,600 +1.06(+0.77%)
Nov 08, 2018 144.57 144.96 135.29 137.00 2,444,087 -8.77(-6.02%)
Nov 07, 2018 144.20 147.27 142.16 145.77 2,330,888 +3.16(+2.22%)
Nov 06, 2018 142.74 145.39 138.15 142.61 1,749,652 -0.99(-0.69%)
Nov 05, 2018 140.54 143.86 137.40 143.60 1,952,496 +4.61(+3.32%)
Nov 02, 2018 140.41 143.88 137.88 138.99 2,239,100 -2.17(-1.54%)
Nov 01, 2018 133.40 145.00 133.25 141.16 8,784,420 -8.53(-5.70%)
Oct 31, 2018 142.07 152.49 141.92 149.69 3,164,821 +8.01(+5.65%)
Oct 30, 2018 137.05 142.23 131.01 141.68 3,071,405 +2.57(+1.85%)
Oct 29, 2018 148.79 148.79 137.01 139.11 2,306,840 -7.13(-4.88%)
Oct 26, 2018 143.75 149.05 141.75 146.24 1,326,800 -3.44(-2.30%)
Oct 25, 2018 149.00 152.00 147.88 149.68 1,195,727 +3.36(+2.30%)
Oct 24, 2018 153.94 155.00 145.73 146.32 1,652,428 -6.93(-4.52%)
Oct 23, 2018 143.70 153.62 140.32 153.25 2,404,131 +4.71(+3.17%)
Oct 22, 2018 149.50 151.87 146.53 148.54 1,426,693 -0.39(-0.26%)
Oct 19, 2018 154.08 156.31 148.21 148.93 2,018,800 -3.56(-2.33%)
Oct 18, 2018 157.46 158.30 149.83 152.49 2,317,006 -6.79(-4.26%)
Oct 17, 2018 168.09 168.10 157.45 159.28 2,083,984 -5.47(-3.32%)
Oct 16, 2018 160.86 165.49 156.73 164.75 1,635,979 +5.50(+3.45%)
Oct 15, 2018 160.40 162.60 157.41 159.25 1,349,794 +0.76(+0.48%)
Oct 12, 2018 157.60 161.86 155.44 158.49 2,775,300 +6.22(+4.08%)
Oct 11, 2018 147.20 153.58 146.50 152.27 2,991,161 +2.79(+1.87%)
Oct 10, 2018 160.64 160.64 149.05 149.48 3,193,878 -12.05(-7.46%)
Oct 09, 2018 161.58 165.33 160.36 161.53 1,214,626 -1.94(-1.19%)
Oct 08, 2018 162.31 165.90 156.73 163.47 1,850,591 -0.91(-0.55%)
Oct 05, 2018 167.95 169.90 162.22 164.38 2,395,600 -4.20(-2.49%)
Oct 04, 2018 174.46 175.60 167.31 168.58 1,955,121 -8.37(-4.73%)
Oct 03, 2018 179.26 180.66 173.53 176.95 1,673,915 -1.93(-1.08%)
Oct 02, 2018 179.39 181.00 178.07 178.88 830,861 -1.52(-0.84%)
Oct 01, 2018 182.62 184.95 179.31 180.40 1,022,957 -0.43(-0.24%)
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%)
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.