Spotify Technology S.A. (NY: SPOT )

102.24 +0.94 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

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