Spotify Technology S.A. (NY: SPOT )

338.96 USD -9.34 (-2.68%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,251,223 -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 309.48 316.15 309.08 313.72 610,389 +2.72(+0.87%)
Jan 04, 2021 317.42 318.69 305.51 311.00 945,653 -3.66(-1.16%)
Dec 31, 2020 314.66 314.66 314.66 631,499 -4.69(-1.47%)
Dec 30, 2020 323.47 323.47 316.17 319.35 631,499 +0.92(+0.29%)
Dec 29, 2020 320.95 323.90 310.55 318.43 687,874 +1.14(+0.36%)
Dec 28, 2020 331.28 331.55 316.00 317.29 897,601 -11.10(-3.38%)
Dec 24, 2020 329.81 336.34 327.62 328.39 435,700 -2.40(-0.73%)
Dec 23, 2020 322.15 335.77 321.59 330.79 1,130,937 +8.83(+2.74%)
Dec 22, 2020 328.07 328.07 319.42 321.96 958,458 -3.61(-1.11%)
Dec 21, 2020 330.06 333.50 322.81 325.57 1,076,353 -10.53(-3.13%)
Dec 18, 2020 333.43 337.20 330.49 336.10 1,090,700 +8.04(+2.45%)
Dec 17, 2020 323.13 329.89 319.13 328.06 960,016 +9.53(+2.99%)
Dec 16, 2020 316.52 323.88 312.21 318.53 1,573,063 -8.44(-2.58%)
Dec 15, 2020 324.07 330.82 320.50 326.97 2,198,074 +6.63(+2.07%)
Dec 14, 2020 340.50 341.67 319.52 320.34 2,116,306 -20.88(-6.12%)
Dec 11, 2020 342.30 346.44 333.57 341.22 1,657,500 -2.08(-0.61%)
Dec 10, 2020 329.64 344.98 327.07 343.30 1,267,881 +10.85(+3.26%)
Dec 09, 2020 337.28 338.22 324.53 332.45 1,681,752 -0.41(-0.12%)
Dec 08, 2020 337.00 342.92 330.29 332.86 1,618,266 -9.14(-2.67%)
Dec 07, 2020 319.80 342.36 319.00 342.00 2,284,571 +22.23(+6.95%)
Dec 04, 2020 317.29 323.81 315.68 319.77 1,979,300 +3.34(+1.06%)
Dec 03, 2020 317.50 332.00 314.50 316.43 2,418,781 -4.46(-1.39%)
Dec 02, 2020 283.23 330.87 281.19 320.89 8,176,133 +35.90(+12.60%)
Dec 01, 2020 291.04 292.01 282.24 284.99 1,227,421 -6.38(-2.19%)
Nov 30, 2020 277.00 291.72 272.10 291.37 1,798,217 +13.75(+4.95%)
Nov 27, 2020 269.46 277.78 267.33 277.62 774,200 +7.53(+2.79%)
Nov 25, 2020 269.00 274.72 268.02 270.09 720,700 -0.05(-0.02%)
Nov 24, 2020 267.91 274.19 266.50 270.14 826,913 +1.28(+0.48%)
Nov 23, 2020 260.01 270.78 260.01 268.86 947,342 +8.86(+3.41%)
Nov 20, 2020 251.82 262.90 250.28 260.00 1,057,300 +10.06(+4.02%)
Nov 19, 2020 252.93 254.94 247.55 249.94 1,372,293 -3.08(-1.22%)
Nov 18, 2020 251.25 255.66 246.62 253.02 977,839 +2.58(+1.03%)
Nov 17, 2020 247.45 251.26 244.61 250.44 822,831 +4.59(+1.87%)
Nov 16, 2020 252.85 256.05 245.31 245.85 1,437,263 -7.65(-3.02%)
Nov 13, 2020 260.50 262.12 251.90 253.50 864,000 -5.19(-2.01%)
Nov 12, 2020 261.29 267.66 256.81 258.69 890,583 -2.35(-0.90%)
Nov 11, 2020 253.00 264.55 252.31 261.04 1,183,752 +11.05(+4.42%)
Nov 10, 2020 272.56 273.58 248.02 249.99 2,370,587 -24.21(-8.83%)
Nov 09, 2020 261.98 284.11 257.18 274.20 2,060,134 -1.90(-0.69%)
Nov 06, 2020 257.50 276.49 255.74 276.10 2,161,200 +19.72(+7.69%)
Nov 05, 2020 247.72 257.77 239.60 256.38 2,178,814 +17.10(+7.15%)
Nov 04, 2020 245.00 246.95 238.00 239.28 1,906,010 +2.75(+1.16%)
Nov 03, 2020 236.00 241.35 232.87 236.53 1,418,527 +4.93(+2.13%)
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.