Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 77.86 | 80.42 | 76.69 | 80.31 | 80.31 | 1,153,900 |
| 01 Dec 2022 | 80.25 | 82.35 | 78.95 | 79.45 | 79.45 | 1,021,500 |
| 30 Nov 2022 | 75.39 | 79.72 | 74.51 | 79.42 | 79.42 | 1,514,800 |
| 29 Nov 2022 | 77.00 | 77.67 | 74.89 | 75.10 | 75.10 | 1,007,000 |
| 28 Nov 2022 | 77.75 | 79.38 | 76.44 | 76.73 | 76.73 | 1,136,700 |
| 25 Nov 2022 | 77.85 | 79.29 | 77.18 | 78.73 | 78.73 | 602,200 |
| 23 Nov 2022 | 75.50 | 78.60 | 74.78 | 78.26 | 78.26 | 905,600 |
| 22 Nov 2022 | 72.97 | 75.35 | 70.18 | 75.25 | 75.25 | 1,614,300 |
| 21 Nov 2022 | 75.89 | 75.89 | 73.75 | 74.12 | 74.12 | 1,392,500 |
| 18 Nov 2022 | 80.87 | 80.87 | 76.02 | 76.99 | 76.99 | 1,601,400 |
| 17 Nov 2022 | 80.00 | 80.10 | 77.67 | 79.45 | 79.45 | 1,941,400 |
| 16 Nov 2022 | 83.54 | 84.21 | 82.26 | 82.50 | 82.50 | 953,400 |
| 15 Nov 2022 | 85.99 | 86.84 | 83.71 | 85.11 | 85.11 | 1,326,200 |
| 14 Nov 2022 | 82.21 | 83.81 | 81.46 | 82.50 | 82.50 | 1,338,400 |
| 11 Nov 2022 | 79.60 | 83.78 | 78.11 | 83.71 | 83.71 | 1,986,200 |
| 10 Nov 2022 | 75.93 | 78.60 | 75.65 | 78.44 | 78.44 | 2,078,800 |
| 09 Nov 2022 | 71.93 | 72.33 | 70.01 | 71.40 | 71.40 | 1,680,900 |
| 08 Nov 2022 | 73.20 | 74.75 | 71.29 | 73.27 | 73.27 | 1,321,500 |
| 07 Nov 2022 | 72.65 | 73.63 | 71.29 | 73.44 | 73.44 | 1,520,900 |
| 04 Nov 2022 | 73.23 | 73.49 | 69.29 | 71.05 | 71.05 | 2,054,900 |
| 03 Nov 2022 | 73.67 | 74.25 | 71.45 | 71.72 | 71.72 | 3,530,800 |
| 02 Nov 2022 | 79.80 | 79.86 | 74.85 | 75.00 | 75.00 | 3,244,400 |
| 01 Nov 2022 | 81.60 | 84.63 | 80.13 | 80.17 | 80.17 | 2,690,000 |
| 31 Oct 2022 | 83.00 | 83.66 | 80.32 | 80.58 | 80.58 | 1,994,700 |
| 28 Oct 2022 | 81.42 | 83.36 | 80.53 | 83.36 | 83.36 | 2,460,700 |
| 27 Oct 2022 | 84.23 | 84.52 | 80.02 | 81.74 | 81.74 | 3,597,200 |
| 26 Oct 2022 | 91.53 | 91.98 | 84.00 | 84.42 | 84.42 | 8,005,500 |
| 25 Oct 2022 | 95.57 | 98.64 | 95.08 | 97.05 | 97.05 | 3,226,200 |
| 24 Oct 2022 | 88.96 | 97.07 | 84.08 | 94.66 | 94.66 | 6,219,400 |
| 21 Oct 2022 | 85.55 | 89.27 | 84.52 | 88.70 | 88.70 | 1,737,800 |
| 20 Oct 2022 | 87.25 | 90.43 | 86.62 | 87.74 | 87.74 | 1,314,300 |
| 19 Oct 2022 | 89.36 | 90.61 | 87.58 | 88.75 | 88.75 | 1,308,100 |
| 18 Oct 2022 | 89.41 | 90.26 | 86.52 | 88.04 | 88.04 | 1,810,900 |
| 17 Oct 2022 | 84.50 | 87.35 | 84.19 | 86.72 | 86.72 | 1,189,100 |
| 14 Oct 2022 | 84.36 | 85.88 | 81.72 | 81.79 | 81.79 | 1,644,600 |
| 13 Oct 2022 | 79.86 | 84.43 | 78.50 | 82.65 | 82.65 | 2,378,200 |
| 12 Oct 2022 | 82.15 | 84.82 | 80.00 | 83.18 | 83.18 | 4,097,000 |
| 11 Oct 2022 | 85.00 | 85.78 | 80.51 | 82.13 | 82.13 | 1,973,700 |
| 10 Oct 2022 | 88.01 | 88.49 | 85.92 | 85.97 | 85.97 | 1,305,100 |
| 07 Oct 2022 | 90.06 | 90.29 | 87.38 | 88.01 | 88.01 | 1,276,300 |
| 06 Oct 2022 | 91.93 | 93.29 | 90.37 | 92.25 | 92.25 | 1,425,200 |
| 05 Oct 2022 | 92.28 | 93.68 | 89.11 | 91.40 | 91.40 | 1,681,900 |
| 04 Oct 2022 | 91.93 | 95.46 | 91.32 | 94.63 | 94.63 | 2,057,000 |
| 03 Oct 2022 | 87.50 | 89.45 | 86.28 | 89.00 | 89.00 | 3,551,100 |
| 30 Sept 2022 | 86.49 | 89.42 | 86.00 | 86.30 | 86.30 | 1,859,000 |
| 29 Sept 2022 | 90.95 | 91.21 | 85.92 | 86.84 | 86.84 | 1,524,700 |
| 28 Sept 2022 | 90.05 | 93.29 | 89.39 | 92.88 | 92.88 | 1,016,900 |
| 27 Sept 2022 | 91.01 | 92.69 | 88.46 | 89.50 | 89.50 | 1,268,400 |
| 26 Sept 2022 | 89.00 | 91.69 | 88.89 | 89.14 | 89.14 | 1,578,400 |
| 23 Sept 2022 | 90.51 | 92.37 | 88.69 | 89.34 | 89.34 | 1,782,100 |
| 22 Sept 2022 | 94.90 | 95.59 | 92.44 | 92.45 | 92.45 | 1,005,100 |
| 21 Sept 2022 | 96.96 | 99.43 | 95.12 | 95.39 | 95.39 | 873,500 |
| 20 Sept 2022 | 98.02 | 99.25 | 96.94 | 97.26 | 97.26 | 1,323,300 |
| 19 Sept 2022 | 99.78 | 100.45 | 98.03 | 99.70 | 99.70 | 1,714,800 |
| 16 Sept 2022 | 102.26 | 102.26 | 99.70 | 100.34 | 100.34 | 1,348,200 |
| 15 Sept 2022 | 100.48 | 105.46 | 100.33 | 103.96 | 103.96 | 1,336,400 |
| 14 Sept 2022 | 101.74 | 102.87 | 98.60 | 102.45 | 102.45 | 1,210,400 |
| 13 Sept 2022 | 106.00 | 106.46 | 101.67 | 101.96 | 101.96 | 1,729,000 |
| 12 Sept 2022 | 111.54 | 113.18 | 109.84 | 111.34 | 111.34 | 1,407,800 |
| 09 Sept 2022 | 106.31 | 110.58 | 106.11 | 110.28 | 110.28 | 1,616,600 |
| 08 Sept 2022 | 104.36 | 106.55 | 103.72 | 105.18 | 105.18 | 857,900 |
| 07 Sept 2022 | 102.35 | 106.28 | 102.35 | 105.86 | 105.86 | 652,300 |
| 06 Sept 2022 | 104.06 | 104.37 | 100.62 | 102.59 | 102.59 | 962,800 |
| 02 Sept 2022 | 107.55 | 108.29 | 103.36 | 104.42 | 104.42 | 1,405,300 |
| 01 Sept 2022 | 106.06 | 107.09 | 102.18 | 106.52 | 106.52 | 1,570,600 |
| 31 Aug 2022 | 109.50 | 110.08 | 107.35 | 108.15 | 108.15 | 1,050,400 |
| 30 Aug 2022 | 110.32 | 111.51 | 105.77 | 107.23 | 107.23 | 951,600 |
| 29 Aug 2022 | 107.45 | 110.70 | 106.87 | 108.56 | 108.56 | 966,000 |
| 26 Aug 2022 | 113.91 | 114.19 | 109.03 | 109.31 | 109.31 | 908,500 |
| 25 Aug 2022 | 111.64 | 113.60 | 110.67 | 113.53 | 113.53 | 860,500 |
| 24 Aug 2022 | 108.09 | 112.11 | 108.05 | 110.05 | 110.05 | 702,000 |
| 23 Aug 2022 | 109.63 | 110.92 | 107.42 | 108.03 | 108.03 | 895,900 |
| 22 Aug 2022 | 108.68 | 110.91 | 107.66 | 109.60 | 109.60 | 1,213,700 |
| 19 Aug 2022 | 113.00 | 113.44 | 110.07 | 111.43 | 111.43 | 963,400 |
| 18 Aug 2022 | 113.63 | 115.44 | 112.01 | 114.39 | 114.39 | 1,102,400 |
| 17 Aug 2022 | 117.97 | 118.28 | 113.78 | 114.15 | 114.15 | 1,411,600 |
| 16 Aug 2022 | 121.48 | 121.74 | 117.86 | 120.10 | 120.10 | 872,700 |
| 15 Aug 2022 | 122.83 | 124.67 | 121.45 | 122.60 | 122.60 | 1,021,700 |
| 12 Aug 2022 | 124.17 | 124.68 | 121.85 | 123.63 | 123.63 | 910,200 |
| 11 Aug 2022 | 122.60 | 126.27 | 120.94 | 122.73 | 122.73 | 1,985,500 |
| 10 Aug 2022 | 119.55 | 120.90 | 116.66 | 120.09 | 120.09 | 1,369,800 |
| 09 Aug 2022 | 118.23 | 118.75 | 113.64 | 115.56 | 115.56 | 1,090,800 |
| 08 Aug 2022 | 119.86 | 123.42 | 118.73 | 119.70 | 119.70 | 998,000 |
| 05 Aug 2022 | 118.46 | 120.56 | 116.83 | 118.73 | 118.73 | 1,304,100 |
| 04 Aug 2022 | 120.58 | 124.63 | 120.10 | 122.40 | 122.40 | 1,459,200 |
| 03 Aug 2022 | 117.60 | 120.56 | 116.57 | 120.46 | 120.46 | 1,698,500 |
| 02 Aug 2022 | 113.79 | 117.18 | 113.42 | 116.00 | 116.00 | 1,116,100 |
| 01 Aug 2022 | 111.44 | 115.83 | 110.20 | 115.35 | 115.35 | 1,684,000 |
| 29 Jul 2022 | 112.90 | 115.35 | 110.36 | 113.02 | 113.02 | 1,708,100 |
| 28 Jul 2022 | 115.53 | 117.25 | 110.76 | 114.59 | 114.59 | 2,637,400 |
| 27 Jul 2022 | 118.04 | 121.64 | 114.24 | 116.61 | 116.61 | 7,373,300 |
| 26 Jul 2022 | 105.94 | 107.35 | 103.39 | 103.97 | 103.97 | 2,752,600 |
| 25 Jul 2022 | 110.60 | 112.18 | 108.53 | 110.42 | 110.42 | 1,595,500 |
| 22 Jul 2022 | 113.19 | 116.36 | 110.20 | 111.65 | 111.65 | 2,046,300 |
| 21 Jul 2022 | 112.66 | 115.80 | 111.70 | 115.62 | 115.62 | 2,381,400 |
| 20 Jul 2022 | 110.00 | 114.04 | 109.32 | 113.25 | 113.25 | 2,075,800 |
| 19 Jul 2022 | 105.95 | 108.96 | 102.59 | 108.68 | 108.68 | 1,964,500 |
| 18 Jul 2022 | 104.45 | 108.00 | 102.59 | 103.57 | 103.57 | 1,576,200 |
| 15 Jul 2022 | 97.81 | 102.60 | 96.58 | 102.33 | 102.33 | 1,608,100 |
| 14 Jul 2022 | 98.06 | 98.50 | 95.93 | 96.32 | 96.32 | 1,335,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
