UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.45-0.64 (-0.50%)
At close: 03:59PM EDT
125.29 -1.16 (-0.92%)
After hours: 04:10PM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 2023125.34127.45124.60126.45126.451,081,996
17 Mar 2023128.75129.69126.24127.09127.091,665,300
16 Mar 2023125.66130.08124.24129.21129.211,407,200
15 Mar 2023123.41125.88121.47125.65125.651,653,500
14 Mar 2023125.12127.58124.44125.54125.541,638,800
13 Mar 2023120.20125.05118.54123.39123.391,569,400
10 Mar 2023123.68123.70119.81121.66121.661,571,000
09 Mar 2023127.00131.33123.60123.93123.932,346,000
08 Mar 2023126.00127.64124.75126.99126.991,272,700
07 Mar 2023127.11129.60125.07126.33126.332,110,300
06 Mar 2023124.04128.32124.04126.38126.382,092,500
03 Mar 2023119.60123.90119.54123.74123.741,779,200
02 Mar 2023115.06119.01114.64118.48118.48870,000
01 Mar 2023117.92118.22115.91117.20117.201,314,500
28 Feb 2023116.48119.39116.22116.30116.301,198,600
27 Feb 2023117.76118.50115.48116.84116.841,593,700
24 Feb 2023116.44117.41114.90117.14117.141,612,200
23 Feb 2023121.05121.70116.50118.86118.861,356,600
22 Feb 2023120.25120.92118.19120.07120.071,919,300
21 Feb 2023121.11123.78119.26120.35120.351,731,500
17 Feb 2023123.93125.57122.49125.33125.331,438,700
16 Feb 2023125.74128.98125.47125.57125.571,639,600
15 Feb 2023125.37128.68124.89128.27128.271,720,300
14 Feb 2023121.52126.26120.32126.10126.101,435,100
13 Feb 2023125.87126.44122.30122.32122.321,958,500
10 Feb 2023125.00127.79124.12125.16125.163,801,200
09 Feb 2023125.80126.66120.12120.83120.831,433,600
08 Feb 2023124.40125.27122.86123.68123.681,494,800
07 Feb 2023121.77126.04121.36125.38125.382,884,800
06 Feb 2023123.50125.63121.37122.92122.923,348,300
03 Feb 2023118.08123.82118.00121.17121.172,553,300
02 Feb 2023120.78123.98118.85122.57122.575,198,400
01 Feb 2023113.37119.60111.63118.14118.144,556,500
31 Jan 2023109.37113.30106.31112.72112.729,597,000
30 Jan 2023101.07102.4399.80100.00100.002,322,800
27 Jan 2023100.52103.31100.32102.24102.241,753,800
26 Jan 2023101.29102.1799.69101.30101.301,505,300
25 Jan 202397.18100.0694.35100.03100.032,180,400
24 Jan 202399.00100.5197.9599.2999.291,482,200
23 Jan 2023102.39104.0099.3899.9499.944,690,800
20 Jan 202396.1098.2895.6197.9197.912,761,300
19 Jan 202391.3794.5291.1493.5893.582,280,800
18 Jan 202392.7393.5690.9492.7392.732,235,400
17 Jan 202392.0892.7390.5991.7591.751,752,100
13 Jan 202390.6892.0890.3692.0692.062,135,100
12 Jan 202389.1491.6788.4191.2091.201,774,400
11 Jan 202391.3293.2890.0891.7591.751,631,000
10 Jan 202384.8691.0084.6990.7990.792,044,800
09 Jan 202384.4586.3283.7785.0485.041,376,800
06 Jan 202382.6584.2579.8583.5483.541,185,100
05 Jan 202380.6182.6179.1481.5881.581,557,100
04 Jan 202383.0083.3780.8781.3381.331,842,900
03 Jan 202381.8881.9979.2481.9081.901,286,800
30 Dec 202276.7779.0576.5378.9578.951,255,800
29 Dec 202278.0079.4477.6979.0179.01979,200
28 Dec 202276.0978.2476.0776.6176.611,616,300
27 Dec 202276.6576.9273.9376.5276.521,178,600
23 Dec 202277.6078.1876.1977.7077.70943,900
22 Dec 202275.9278.0675.7477.9677.961,646,000
21 Dec 202276.9379.3976.5077.4977.491,509,100
20 Dec 202272.2077.3572.2076.5176.512,010,300
19 Dec 202274.5474.8072.8473.2673.261,292,700
16 Dec 202272.1275.2671.7274.7474.743,499,900
15 Dec 202277.3178.2772.3272.3672.363,261,300
14 Dec 202280.2481.3278.2179.3279.321,186,700
13 Dec 202283.9587.4880.0580.9680.963,865,000
12 Dec 202277.9179.8277.0679.7379.731,413,700
09 Dec 202278.1680.0077.6478.1778.171,529,500
08 Dec 202276.0078.1774.6677.8077.801,314,700
07 Dec 202274.5275.9773.6075.7275.721,279,600
06 Dec 202278.3178.4874.5575.1675.161,647,100
05 Dec 202279.5081.6477.9378.3178.311,171,800
02 Dec 202277.8680.4276.6980.3180.311,153,900
01 Dec 202280.2582.3578.9579.4579.451,021,500
30 Nov 202275.3979.7274.5179.4279.421,514,800
29 Nov 202277.0077.6774.8975.1075.101,007,000
28 Nov 202277.7579.3876.4476.7376.731,136,700
25 Nov 202277.8579.2977.1878.7378.73602,200
23 Nov 202275.5078.6074.7878.2678.26905,600
22 Nov 202272.9775.3570.1875.2575.251,614,300
21 Nov 202275.8975.8973.7574.1274.121,392,500
18 Nov 202280.8780.8776.0276.9976.991,601,400
17 Nov 202280.0080.1077.6779.4579.451,941,400
16 Nov 202283.5484.2182.2682.5082.50953,400
15 Nov 202285.9986.8483.7185.1185.111,326,200
14 Nov 202282.2183.8181.4682.5082.501,338,400
11 Nov 202279.6083.7878.1183.7183.711,987,100
10 Nov 202275.9378.6075.6578.4478.442,078,800
09 Nov 202271.9372.3370.0171.4071.401,680,900
08 Nov 202273.2074.7571.2973.2773.271,321,500
07 Nov 202272.6573.6371.2973.4473.441,520,900
04 Nov 202273.2373.4969.2971.0571.052,054,900
03 Nov 202273.6774.2571.4571.7271.723,530,800
02 Nov 202279.8079.8674.8575.0075.003,244,400
01 Nov 202281.6084.6380.1380.1780.172,690,000
31 Oct 202283.0083.6680.3280.5880.581,994,700
28 Oct 202281.4283.3680.5383.3683.362,460,700
27 Oct 202284.2384.5280.0281.7481.743,597,200
26 Oct 202291.5391.9884.0084.4284.428,005,500
25 Oct 202295.5798.6495.0897.0597.053,226,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...