Canada markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
290.52-9.93 (-3.31%)
At close: 04:00PM EDT
290.55 +0.03 (+0.01%)
After hours: 07:58PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2024302.72304.59290.35290.52290.521,943,400
Apr 12, 2024301.00303.36299.00300.45300.451,419,800
Apr 11, 2024300.79305.74299.02303.57303.571,134,500
Apr 10, 2024297.79303.45296.00299.99299.991,511,200
Apr 09, 2024308.60309.58299.11300.73300.732,541,800
Apr 08, 2024309.20313.16307.41309.07309.071,721,200
Apr 05, 2024298.68313.07298.68310.31310.312,986,800
Apr 04, 2024293.00304.00292.75295.96295.963,554,000
Apr 03, 2024285.04293.00279.00291.77291.774,630,800
Apr 02, 2024261.44270.72261.38269.58269.581,930,600
Apr 01, 2024262.97267.24260.80266.43266.431,122,600
Mar 28, 2024258.53268.55258.00263.90263.901,371,700
Mar 27, 2024267.00269.72257.56260.20260.201,427,200
Mar 26, 2024273.01278.30262.65262.81262.811,956,400
Mar 25, 2024263.01264.95260.89261.92261.92824,700
Mar 22, 2024259.38265.46258.89264.95264.95868,000
Mar 21, 2024264.21264.67258.50259.64259.641,097,400
Mar 20, 2024256.17262.41254.42261.72261.721,587,600
Mar 19, 2024253.95254.78249.58252.76252.761,067,500
Mar 18, 2024257.00257.67251.61254.15254.15885,900
Mar 15, 2024256.99256.99252.51254.89254.891,432,100
Mar 14, 2024257.55259.40255.59257.13257.13847,100
Mar 13, 2024258.27260.49255.38257.26257.26924,800
Mar 12, 2024255.50259.74254.96258.09258.091,351,000
Mar 11, 2024258.50259.00253.25254.45254.452,489,400
Mar 08, 2024269.50272.44259.24259.40259.401,966,900
Mar 07, 2024268.00271.72266.02270.35270.35921,300
Mar 06, 2024270.00272.08267.42268.03268.031,181,300
Mar 05, 2024268.36270.27263.28267.00267.002,482,500
Mar 04, 2024263.56271.56262.49270.00270.002,793,000
Mar 01, 2024256.15263.82254.54263.75263.752,351,200
Feb 29, 2024254.36257.36252.76256.41256.411,336,500
Feb 28, 2024250.97253.44249.38252.25252.251,657,500
Feb 27, 2024255.82255.99250.54253.02253.021,529,900
Feb 26, 2024255.49256.43250.23254.99254.991,754,800
Feb 23, 2024249.28256.29247.95256.10256.102,492,800
Feb 22, 2024247.96249.22243.99248.12248.121,728,300
Feb 21, 2024243.29245.64240.73245.09245.091,897,500
Feb 20, 2024244.14246.50239.66243.40243.402,222,400
Feb 16, 2024245.46248.50243.38246.25246.251,548,400
Feb 15, 2024244.17247.70242.19245.51245.511,808,000
Feb 14, 2024240.72244.38239.14244.17244.171,623,600
Feb 13, 2024231.34238.52228.07238.00238.001,798,300
Feb 12, 2024238.38239.40233.35234.68234.682,824,300
Feb 09, 2024239.55242.21238.04240.77240.772,049,200
Feb 08, 2024238.00244.29237.65240.01240.012,749,000
Feb 07, 2024230.02243.01227.52240.83240.834,757,700
Feb 06, 2024241.01248.67228.97231.92231.927,777,000
Feb 05, 2024220.55223.83219.36223.25223.253,812,100
Feb 02, 2024221.34224.45218.57222.47222.471,723,800
Feb 01, 2024217.25219.94216.68218.96218.961,174,400
Jan 31, 2024214.01219.52213.31215.35215.351,191,600
Jan 30, 2024222.30224.00217.46217.62217.621,797,000
Jan 29, 2024216.00219.20214.80218.61218.611,287,000
Jan 26, 2024213.06215.07211.77214.29214.291,545,400
Jan 25, 2024211.43214.19210.34214.18214.181,218,000
Jan 24, 2024213.00215.32209.18211.14211.141,896,700
Jan 23, 2024205.32207.49204.57206.71206.711,148,000
Jan 22, 2024206.00208.38204.22205.67205.671,169,000
Jan 19, 2024205.93206.45202.30204.71204.711,322,600
Jan 18, 2024200.81209.88200.81204.82204.822,474,500
Jan 17, 2024196.64199.79191.88198.68198.683,335,700
Jan 16, 2024201.16203.75198.01203.35203.352,141,100
Jan 12, 2024200.95204.03198.45203.03203.031,927,400
Jan 11, 2024198.27200.94194.66200.82200.822,041,300
Jan 10, 2024193.25199.64193.25196.79196.791,860,600
Jan 09, 2024196.98198.24192.35193.02193.021,130,900
Jan 08, 2024195.20197.74193.32197.25197.251,545,100
Jan 05, 2024192.62195.08192.24193.52193.521,395,700
Jan 04, 2024190.00195.52187.45192.58192.582,576,800
Jan 03, 2024187.34189.49185.71187.94187.94977,300
Jan 02, 2024188.05190.28185.37188.80188.801,385,700
Dec 29, 2023189.31189.97187.89187.91187.911,389,600
Dec 28, 2023191.67192.44188.72188.75188.75721,900
Dec 27, 2023190.36192.03190.03190.27190.27742,500
Dec 26, 2023189.99191.42189.23189.88189.881,121,000
Dec 22, 2023192.83193.42188.56189.59189.591,328,200
Dec 21, 2023195.31195.71192.60192.85192.851,556,900
Dec 20, 2023190.24192.25188.01188.71188.711,166,400
Dec 19, 2023192.58193.97190.21190.83190.831,530,100
Dec 18, 2023190.74194.75189.17193.04193.042,576,900
Dec 15, 2023195.10195.46191.42192.17192.172,245,700
Dec 14, 2023198.35200.82195.52196.15196.152,048,600
Dec 13, 2023199.02202.33196.30199.49199.492,161,500
Dec 12, 2023197.13199.99195.70199.00199.001,254,500
Dec 11, 2023200.00200.00196.32197.76197.761,593,200
Dec 08, 2023192.26198.39191.00198.05198.051,729,700
Dec 07, 2023193.95196.30193.02195.82195.821,238,700
Dec 06, 2023199.00202.88193.58193.79193.791,864,600
Dec 05, 2023192.90199.97191.26199.32199.323,133,100
Dec 04, 2023193.00201.41192.00194.17194.176,862,800
Dec 01, 2023180.73183.34179.66180.69180.691,627,700
Nov 30, 2023183.03185.59180.65185.11185.111,597,400
Nov 29, 2023183.00184.28180.42182.31182.311,013,300
Nov 28, 2023183.00184.92182.04182.61182.61845,900
Nov 27, 2023182.00184.49181.36183.04183.041,204,300
Nov 24, 2023179.22182.30178.73181.70181.70499,100
Nov 22, 2023179.63182.50179.00181.20181.201,229,900
Nov 21, 2023178.54180.18178.01178.68178.681,479,400
Nov 20, 2023175.04180.95175.00179.86179.861,317,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...