UK markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
230.20-4.66 (-1.98%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021231.81231.81225.49230.20230.201,102,900
23 Sept 2021237.89238.31233.56234.86234.86942,900
22 Sept 2021234.79237.15234.21235.35235.35906,600
21 Sept 2021236.20238.79233.94234.51234.51884,200
20 Sept 2021240.52240.91234.50237.76237.761,357,500
17 Sept 2021243.23248.39242.52248.10248.101,129,800
16 Sept 2021240.35242.85239.26242.02242.02846,100
15 Sept 2021243.45244.20239.62242.87242.87766,500
14 Sept 2021244.51246.35242.55243.81243.81814,900
13 Sept 2021245.98247.82236.66244.22244.221,215,300
10 Sept 2021247.01254.94245.42247.76247.761,513,600
09 Sept 2021247.40250.98245.49246.01246.01926,100
08 Sept 2021253.98254.19245.85249.68249.681,043,100
07 Sept 2021260.94263.59254.44254.72254.721,865,200
03 Sept 2021251.80255.90248.18249.04249.041,187,900
02 Sept 2021244.92255.85243.00254.03254.033,946,000
01 Sept 2021236.50239.17235.01238.38238.38811,000
31 Aug 2021233.51235.42232.25234.34234.341,216,700
30 Aug 2021226.28234.40225.95233.12233.121,059,300
27 Aug 2021225.49227.82225.49226.02226.021,338,800
26 Aug 2021224.07227.52222.48224.62224.621,125,800
25 Aug 2021224.54227.29224.10226.90226.90841,800
24 Aug 2021223.31225.70222.49224.88224.88887,700
23 Aug 2021217.40222.46217.40221.50221.501,354,400
20 Aug 2021209.55218.14209.55216.64216.642,313,500
19 Aug 2021203.44207.99201.68205.08205.08834,000
18 Aug 2021209.22209.50204.76205.42205.421,515,100
17 Aug 2021205.48208.89205.12206.16206.161,330,100
16 Aug 2021210.30210.87204.51208.83208.831,452,500
13 Aug 2021215.50216.06211.21211.48211.48859,100
12 Aug 2021213.21215.47210.52215.04215.041,541,100
11 Aug 2021216.07217.53210.15214.00214.003,304,600
10 Aug 2021225.54226.27215.33215.48215.482,855,500
09 Aug 2021223.48227.43220.76224.78224.781,040,800
06 Aug 2021221.67224.50219.16221.97221.971,012,500
05 Aug 2021219.50222.00216.70221.13221.131,700,800
04 Aug 2021218.20220.27216.64217.42217.421,670,100
03 Aug 2021226.62227.63214.99217.95217.953,438,800
02 Aug 2021228.72230.88222.65228.40228.402,227,300
30 Jul 2021226.53233.22225.34228.67228.672,169,500
29 Jul 2021225.31228.76223.50225.27225.272,544,000
28 Jul 2021220.70224.17213.11223.32223.327,220,300
27 Jul 2021239.76241.66232.94236.93236.931,403,800
26 Jul 2021238.00241.59235.13240.59240.591,931,300
23 Jul 2021243.28247.90240.00243.64243.641,501,300
22 Jul 2021247.71248.95243.82244.18244.18781,200
21 Jul 2021247.25249.75243.73247.91247.911,249,900
20 Jul 2021243.00248.44238.60246.50246.50902,100
19 Jul 2021239.00246.94237.19241.81241.811,232,500
16 Jul 2021250.00250.00242.27243.24243.241,443,100
15 Jul 2021252.84256.18246.83247.97247.971,506,700
14 Jul 2021264.21265.99253.34253.41253.411,119,900
13 Jul 2021261.18267.76261.18263.85263.85899,000
12 Jul 2021263.55265.30257.83261.01261.01740,900
09 Jul 2021254.86262.98253.00262.83262.83575,500
08 Jul 2021254.25259.34250.31256.15256.15932,900
07 Jul 2021266.41266.49257.59259.04259.04746,900
06 Jul 2021266.98269.65262.28263.52263.521,063,800
02 Jul 2021269.76272.06267.29267.83267.83480,900
01 Jul 2021273.50275.25266.41268.63268.63835,000
30 Jun 2021274.00280.54269.50275.59275.591,572,600
29 Jun 2021271.01274.12265.09272.86272.86875,000
28 Jun 2021268.00273.60265.78271.56271.561,248,000
25 Jun 2021266.08268.29261.86266.38266.381,562,100
24 Jun 2021260.00265.59259.60264.16264.162,251,500
23 Jun 2021252.57257.69252.56256.70256.70951,500
22 Jun 2021246.92254.35244.60253.64253.641,436,700
21 Jun 2021247.50248.00242.04245.60245.60826,100
18 Jun 2021246.11249.36244.33247.64247.641,348,300
17 Jun 2021238.83249.10238.50247.11247.111,237,400
16 Jun 2021244.11248.21236.46242.78242.781,367,500
15 Jun 2021252.48252.70241.95242.76242.761,350,100
14 Jun 2021245.00253.41243.97251.51251.511,250,500
11 Jun 2021248.00251.82240.80243.66243.661,577,000
10 Jun 2021238.68247.46237.12247.19247.191,500,200
09 Jun 2021243.01245.73237.55237.70237.701,024,100
08 Jun 2021245.22245.95240.23242.51242.511,167,800
07 Jun 2021235.87244.00235.87242.66242.661,273,500
04 Jun 2021234.54238.11232.59236.17236.17946,600
03 Jun 2021236.12238.45231.52232.19232.191,244,800
02 Jun 2021243.55243.55238.39239.73239.731,088,900
01 Jun 2021243.50246.33239.21241.73241.731,037,300
28 May 2021242.03246.30241.11241.57241.57920,700
27 May 2021238.40242.87233.96240.26240.261,002,500
26 May 2021237.90239.47231.53238.39238.391,364,500
25 May 2021237.01239.10233.25236.76236.761,126,600
24 May 2021229.66235.62228.33234.06234.06980,900
21 May 2021229.95231.56225.40229.14229.141,037,500
20 May 2021225.46231.19223.51228.68228.681,233,400
19 May 2021212.68220.88211.10220.31220.311,831,800
18 May 2021225.64230.38220.50220.99220.991,292,600
17 May 2021222.96223.70215.94223.33223.331,352,400
14 May 2021219.05223.85216.80223.59223.592,461,700
13 May 2021229.00231.41214.15217.07217.071,635,700
12 May 2021224.77232.01223.40225.60225.601,322,100
11 May 2021221.73230.94221.00228.01228.012,509,400
10 May 2021235.42237.47227.63228.21228.211,857,300
07 May 2021242.36246.50237.35239.41239.411,312,600
06 May 2021235.50237.73230.30237.04237.041,770,100
05 May 2021246.00246.34236.67239.50239.501,549,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...