UK markets close in 7 hours 3 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
242.57+0.12 (+0.05%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Sep 2020244.00246.47240.60242.57242.571,130,100
29 Sep 2020237.39244.33234.64242.45242.451,213,600
28 Sep 2020243.00243.99233.49236.42236.42937,900
25 Sep 2020233.98236.34229.47235.98235.98770,800
24 Sep 2020233.00234.70225.18231.26231.261,451,300
23 Sep 2020241.96244.84234.57235.05235.051,142,100
22 Sep 2020239.24241.77234.02241.01241.011,539,600
21 Sep 2020232.00240.00230.13239.34239.34998,300
18 Sep 2020235.18237.19229.93233.89233.891,298,000
17 Sep 2020230.82238.99228.01234.31234.311,913,600
16 Sep 2020232.00241.11220.70234.85234.855,339,100
15 Sep 2020242.50244.59237.01237.91237.911,232,700
14 Sep 2020246.26248.07238.33238.55238.551,185,700
11 Sep 2020249.64251.45237.51241.60241.601,371,600
10 Sep 2020260.03265.89247.35247.78247.783,026,300
09 Sep 2020247.99250.96243.01244.93244.931,057,100
08 Sep 2020240.66247.34237.12240.02240.021,469,800
04 Sep 2020259.31260.44238.66248.21248.212,062,800
03 Sep 2020268.00274.97258.69261.66261.661,845,500
02 Sep 2020291.85294.67266.08276.29276.292,455,700
01 Sep 2020284.65293.00282.09291.75291.751,234,500
31 Aug 2020280.28284.91278.83282.16282.16882,100
28 Aug 2020276.10284.61274.06279.36279.361,378,000
27 Aug 2020278.98278.99268.14272.01272.011,243,900
26 Aug 2020268.76280.00268.76278.29278.291,314,400
25 Aug 2020267.78269.27257.48268.69268.691,266,000
24 Aug 2020276.81279.24266.11269.13269.131,250,000
21 Aug 2020271.03276.88268.63270.98270.981,612,100
20 Aug 2020260.00270.89258.64269.33269.331,730,700
19 Aug 2020259.98264.50256.92261.72261.721,372,000
18 Aug 2020258.96260.67253.62256.80256.80989,100
17 Aug 2020254.31260.98250.86259.91259.911,345,400
14 Aug 2020255.98258.59249.66251.32251.32983,900
13 Aug 2020249.42254.69247.30253.66253.661,388,600
12 Aug 2020255.36265.97251.69253.29253.292,030,900
11 Aug 2020246.61262.14243.51253.72253.722,621,000
10 Aug 2020251.49252.95241.27248.99248.991,389,600
07 Aug 2020256.02256.19248.63252.12252.121,239,200
06 Aug 2020252.53256.36249.50255.32255.321,341,300
05 Aug 2020249.84251.98246.00249.25249.251,649,400
04 Aug 2020256.96259.19250.01250.02250.021,707,200
03 Aug 2020259.00259.80251.51254.43254.431,829,800
31 Jul 2020264.63265.08255.09257.82257.821,811,700
30 Jul 2020252.00264.32251.83261.79261.792,667,400
29 Jul 2020254.88268.58251.02262.21262.213,970,600
28 Jul 2020270.00275.85266.86267.12267.121,860,900
27 Jul 2020275.75275.75269.20272.50272.501,562,100
24 Jul 2020266.17270.82257.03268.74268.742,406,600
23 Jul 2020287.55288.99266.96267.54267.542,812,900
22 Jul 2020290.67299.67286.93289.62289.625,062,900
21 Jul 2020288.41289.81276.31276.38276.382,549,100
20 Jul 2020265.53292.76265.20291.19291.194,110,500
17 Jul 2020267.08269.04261.72263.23263.231,658,000
16 Jul 2020259.27272.35258.27268.68268.682,794,400
15 Jul 2020265.00265.72254.00258.50258.501,779,400
14 Jul 2020246.31262.90243.11262.80262.803,861,300
13 Jul 2020281.40285.40258.01261.19261.192,834,600
10 Jul 2020275.45278.93273.52278.24278.241,772,300
09 Jul 2020272.77279.76268.68274.79274.792,640,400
08 Jul 2020266.57277.61262.70269.26269.263,787,800
07 Jul 2020260.10267.75255.50261.99261.992,283,600
06 Jul 2020269.80272.67257.51260.26260.265,167,600
02 Jul 2020264.50274.30263.21271.49271.494,247,000
01 Jul 2020256.00261.09254.32258.90258.903,404,200
30 Jun 2020263.34265.78253.64258.19258.193,515,200
29 Jun 2020257.37270.99255.56265.14265.144,766,700
26 Jun 2020266.60271.71254.85264.95264.956,497,100
25 Jun 2020241.92268.30241.45267.47267.478,578,300
24 Jun 2020242.68247.61235.11242.86242.864,949,700
23 Jun 2020242.41257.23240.50241.76241.768,055,100
22 Jun 2020228.33238.26227.07236.06236.066,346,100
19 Jun 2020234.50242.25228.71231.29231.2912,863,200
18 Jun 2020209.79229.54206.54225.28225.2812,353,200
17 Jun 2020187.00199.99186.35199.83199.833,134,600
16 Jun 2020190.42190.92183.16185.48185.481,061,100
15 Jun 2020178.23188.81177.27187.88187.881,396,100
12 Jun 2020183.86185.54177.81180.07180.07907,600
11 Jun 2020184.50186.92177.21178.68178.681,728,800
10 Jun 2020192.85197.28187.10189.40189.402,112,100
09 Jun 2020187.79194.59186.12191.31191.311,582,800
08 Jun 2020183.50187.46180.50187.30187.301,202,100
05 Jun 2020179.00184.72177.51184.28184.281,157,700
04 Jun 2020184.23188.22180.30181.84181.841,200,100
03 Jun 2020189.36191.62183.51184.63184.631,522,000
02 Jun 2020183.00189.77182.90189.36189.361,552,400
01 Jun 2020181.50185.00177.45182.71182.711,309,600
29 May 2020179.12181.78178.07180.93180.931,158,900
28 May 2020183.21185.90175.73177.22177.221,858,400
27 May 2020189.30190.00180.13185.95185.952,326,500
26 May 2020192.00192.97183.76191.00191.002,482,400
22 May 2020192.00194.57187.00190.17190.172,156,300
21 May 2020188.81196.75186.91192.74192.744,318,700
20 May 2020174.99190.48174.01189.80189.804,818,500
19 May 2020161.94179.69161.57175.03175.034,119,400
18 May 2020160.00163.88158.72161.43161.431,306,500
15 May 2020150.55159.00150.16158.83158.831,511,500
14 May 2020148.00152.20146.94152.07152.07895,200
13 May 2020154.63154.87146.68148.98148.98974,900
12 May 2020157.44158.37153.57153.94153.941,099,300
11 May 2020152.85159.02151.60156.02156.021,294,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more