Mail

SPOT - Spotify Technology S.A.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Feb 2020	143.35	146.29	142.19	144.25	144.25	873,410
19 Feb 2020	145.57	146.34	143.00	143.36	143.36	1,051,300
18 Feb 2020	141.50	145.13	140.90	144.63	144.63	1,480,200
14 Feb 2020	142.72	144.46	140.85	141.00	141.00	1,288,100
13 Feb 2020	146.89	146.89	141.30	141.50	141.50	1,591,000
12 Feb 2020	146.16	147.44	144.17	147.08	147.08	1,224,000
11 Feb 2020	149.35	150.98	145.02	145.77	145.77	1,527,900
10 Feb 2020	152.63	154.29	147.90	148.33	148.33	1,794,700
07 Feb 2020	152.79	155.00	150.71	154.55	154.55	2,110,600
06 Feb 2020	146.62	154.55	145.60	154.37	154.37	2,341,700
05 Feb 2020	150.00	152.00	145.36	147.00	147.00	4,159,800
04 Feb 2020	149.05	156.00	148.65	154.31	154.31	3,152,600
03 Feb 2020	141.73	146.57	141.50	146.50	146.50	1,894,500
31 Jan 2020	143.00	143.02	140.10	141.30	141.30	1,501,100
30 Jan 2020	140.15	142.97	140.00	142.71	142.71	886,600
29 Jan 2020	144.94	144.94	141.42	141.57	141.57	1,215,200
28 Jan 2020	145.00	145.60	143.06	144.30	144.30	791,400
27 Jan 2020	143.10	145.38	141.50	144.34	144.34	1,003,900
24 Jan 2020	149.35	150.21	145.90	146.63	146.63	1,164,800
23 Jan 2020	148.00	150.95	147.64	148.97	148.97	1,102,100
22 Jan 2020	150.00	152.93	147.03	148.12	148.12	1,718,700
21 Jan 2020	147.50	149.44	145.71	148.95	148.95	1,743,900
17 Jan 2020	152.08	152.65	146.62	148.34	148.34	1,314,900
16 Jan 2020	153.35	153.35	150.27	151.84	151.84	701,300
15 Jan 2020	149.39	152.82	149.35	152.45	152.45	1,037,400
14 Jan 2020	151.62	152.13	148.22	149.40	149.40	1,048,000
13 Jan 2020	152.20	154.12	150.26	150.87	150.87	1,880,900
10 Jan 2020	157.74	158.66	154.90	156.04	156.04	1,046,400
09 Jan 2020	157.84	159.98	157.11	157.74	157.74	1,630,600
08 Jan 2020	156.33	159.48	155.34	158.78	158.78	974,500
07 Jan 2020	156.70	157.85	155.01	156.02	156.02	876,700
06 Jan 2020	151.49	157.00	150.35	156.72	156.72	1,311,900
03 Jan 2020	149.50	153.59	149.50	152.50	152.50	1,018,400
02 Jan 2020	151.00	152.80	149.61	151.62	151.62	662,600
31 Dec 2019	149.12	150.21	147.55	149.55	149.55	769,300
30 Dec 2019	153.18	153.49	149.67	149.81	149.81	1,038,100
27 Dec 2019	152.62	154.00	152.51	153.17	153.17	920,700
26 Dec 2019	151.89	153.18	151.05	152.52	152.52	752,700
24 Dec 2019	150.63	153.01	150.02	151.82	151.82	1,008,000
23 Dec 2019	150.40	152.00	149.78	150.42	150.42	939,200
20 Dec 2019	150.73	150.73	148.80	150.31	150.31	828,300
19 Dec 2019	150.65	150.75	148.75	149.68	149.68	1,025,700
18 Dec 2019	152.76	153.20	150.44	150.87	150.87	1,561,800
17 Dec 2019	150.95	152.70	150.23	151.53	151.53	1,431,800
16 Dec 2019	148.45	151.40	148.01	150.78	150.78	1,223,800
13 Dec 2019	146.51	148.36	146.09	147.20	147.20	703,300
12 Dec 2019	146.97	148.68	145.70	147.23	147.23	593,000
11 Dec 2019	144.96	147.35	141.97	147.13	147.13	767,400
10 Dec 2019	145.86	147.92	145.00	145.97	145.97	1,450,300
09 Dec 2019	147.78	148.89	146.08	146.31	146.31	1,373,700
06 Dec 2019	147.59	148.18	146.34	148.09	148.09	724,200
05 Dec 2019	146.00	146.90	144.55	146.58	146.58	791,600
04 Dec 2019	145.02	148.36	144.09	144.95	144.95	1,506,000
03 Dec 2019	140.26	144.15	140.01	143.98	143.98	755,700
02 Dec 2019	143.08	143.47	141.48	142.53	142.53	1,254,000
29 Nov 2019	142.00	143.23	141.59	142.55	142.55	394,500
27 Nov 2019	143.08	144.70	142.84	142.93	142.93	1,006,500
26 Nov 2019	141.87	144.00	141.65	143.83	143.83	973,500
25 Nov 2019	139.08	142.71	138.34	141.87	141.87	1,239,100
22 Nov 2019	140.08	141.89	139.35	140.89	140.89	1,575,800
21 Nov 2019	138.36	139.40	137.19	139.06	139.06	1,583,300
20 Nov 2019	136.83	138.53	135.25	138.03	138.03	1,820,900
19 Nov 2019	140.50	140.50	136.25	136.97	136.97	2,119,400
18 Nov 2019	144.74	144.89	139.51	140.26	140.26	2,305,400
15 Nov 2019	148.67	148.82	146.71	147.51	147.51	885,600
14 Nov 2019	147.40	149.01	146.63	148.76	148.76	1,417,700
13 Nov 2019	145.49	147.79	143.01	146.78	146.78	1,070,400
12 Nov 2019	144.20	147.44	142.44	146.39	146.39	2,002,400
11 Nov 2019	146.63	149.40	145.62	146.63	146.63	1,477,300
08 Nov 2019	147.90	149.33	146.01	147.85	147.85	902,800
07 Nov 2019	148.65	149.74	146.26	148.17	148.17	961,700
06 Nov 2019	150.00	150.00	145.79	148.48	148.48	1,363,100
05 Nov 2019	151.67	153.31	150.00	150.37	150.37	2,551,400
04 Nov 2019	148.68	154.31	148.04	154.15	154.15	3,826,400
01 Nov 2019	145.00	147.11	143.04	146.92	146.92	1,851,300
31 Oct 2019	141.80	144.62	138.89	144.30	144.30	1,943,600
30 Oct 2019	135.86	140.90	135.46	140.45	140.45	1,644,500
29 Oct 2019	137.87	137.91	134.09	135.99	135.99	2,570,000
28 Oct 2019	131.11	143.15	129.34	140.20	140.20	10,797,600
25 Oct 2019	119.53	122.00	118.32	120.69	120.69	2,319,700
24 Oct 2019	119.21	119.42	117.02	118.83	118.83	862,600
23 Oct 2019	118.33	119.30	117.20	118.23	118.23	719,300
22 Oct 2019	119.63	119.95	117.11	118.01	118.01	1,128,200
21 Oct 2019	115.73	120.06	115.48	119.00	119.00	1,155,700
18 Oct 2019	117.91	117.97	114.26	115.33	115.33	802,600
17 Oct 2019	117.03	119.11	116.81	117.83	117.83	1,134,000
16 Oct 2019	118.02	118.71	115.63	116.56	116.56	1,062,300
15 Oct 2019	115.63	119.10	114.99	118.59	118.59	1,501,700
14 Oct 2019	115.18	116.27	113.72	115.17	115.17	594,800
11 Oct 2019	115.00	118.11	114.83	115.49	115.49	1,353,500
10 Oct 2019	114.09	115.00	112.03	112.52	112.52	760,200
09 Oct 2019	115.61	116.33	113.85	114.24	114.24	934,500
08 Oct 2019	115.00	116.21	113.97	115.08	115.08	1,248,500
07 Oct 2019	116.50	117.72	115.29	115.86	115.86	1,138,600
04 Oct 2019	116.10	117.17	113.89	116.42	116.42	2,040,500
03 Oct 2019	114.00	115.17	110.57	114.82	114.82	1,363,700
02 Oct 2019	113.22	115.00	112.38	113.90	113.90	2,046,500
01 Oct 2019	117.41	117.42	112.27	112.52	112.52	1,573,200
30 Sep 2019	112.05	115.67	110.75	114.00	114.00	1,370,900
27 Sep 2019	116.74	117.23	111.30	112.24	112.24	1,837,200
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