Canada markets open in 6 hours 19 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
336.52+5.73 (+1.73%)
At close: 04:00PM EDT
337.02 +0.50 (+0.15%)
After hours: 07:58PM EDT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2024333.62346.23328.76336.52336.525,688,700
Jul 23, 2024339.50343.40326.50330.79330.796,669,200
Jul 22, 2024298.00300.72290.13295.45295.453,122,100
Jul 19, 2024292.23298.38290.50295.09295.091,782,400
Jul 18, 2024296.66298.32288.07290.16290.161,817,300
Jul 17, 2024294.79299.38290.87294.74294.741,982,100
Jul 16, 2024303.78304.87294.85298.50298.501,424,700
Jul 15, 2024302.27308.12299.40302.15302.151,145,500
Jul 12, 2024302.13307.44300.39302.27302.271,244,500
Jul 11, 2024312.73314.02297.11300.98300.982,288,400
Jul 10, 2024308.00312.31304.85304.99304.992,220,300
Jul 09, 2024315.26315.43310.64311.55311.551,448,600
Jul 08, 2024321.94322.00309.01313.71313.711,733,300
Jul 05, 2024315.00317.09313.53316.85316.85939,700
Jul 03, 2024315.30316.08311.01314.80314.80661,800
Jul 02, 2024314.02316.64309.43315.55315.55913,200
Jul 01, 2024313.64314.42306.81313.84313.841,080,500
Jun 28, 2024315.39317.99306.21313.79313.794,935,000
Jun 27, 2024319.29324.56314.24315.38315.381,492,600
Jun 26, 2024320.00322.00316.19318.96318.961,245,600
Jun 25, 2024317.91322.73312.61321.28321.281,040,900
Jun 24, 2024317.74319.50310.67314.99314.991,484,900
Jun 21, 2024311.71319.04308.40317.74317.741,399,900
Jun 20, 2024311.64317.30310.65313.89313.891,476,200
Jun 18, 2024310.00312.31305.49309.90309.901,218,500
Jun 17, 2024312.67317.45310.88311.22311.221,326,000
Jun 14, 2024307.23316.70305.85313.02313.022,047,100
Jun 13, 2024313.14314.84300.79306.01306.012,135,600
Jun 12, 2024311.00316.11309.29315.49315.491,139,400
Jun 11, 2024319.00319.38306.08310.00310.001,808,800
Jun 10, 2024309.46312.16305.37309.00309.001,548,000
Jun 07, 2024318.99319.05307.67308.21308.212,137,700
Jun 06, 2024325.00328.63318.10319.51319.511,229,200
Jun 05, 2024326.55331.08322.55324.75324.751,822,700
Jun 04, 2024312.64326.76310.50326.68326.683,484,800
Jun 03, 2024313.01317.00307.36313.62313.622,279,200
May 31, 2024301.89304.65292.21296.78296.781,478,300
May 30, 2024305.45307.23301.59304.69304.69703,900
May 29, 2024307.71309.15304.10307.52307.521,102,600
May 28, 2024307.00312.00306.00310.29310.291,080,600
May 24, 2024298.00309.64298.00308.16308.161,165,600
May 23, 2024302.92305.82296.98300.51300.511,013,300
May 22, 2024306.00306.69295.71298.76298.761,376,800
May 21, 2024304.85307.98302.38304.93304.931,028,900
May 20, 2024303.00312.69303.00308.21308.211,487,500
May 17, 2024299.95302.87298.12302.82302.82893,600
May 16, 2024302.54304.92297.86298.12298.121,316,100
May 15, 2024298.85303.07295.39303.04303.042,013,600
May 14, 2024287.72291.54286.20290.12290.12917,900
May 13, 2024294.65295.41287.17289.71289.71898,800
May 10, 2024300.21303.66293.08294.60294.60943,800
May 09, 2024298.88301.37294.26298.66298.66844,700
May 08, 2024297.55303.30296.17298.65298.652,108,700
May 07, 2024296.54299.83294.76298.05298.051,332,100
May 06, 2024298.00300.04294.62299.48299.481,395,100
May 03, 2024294.81298.82292.04296.07296.071,503,900
May 02, 2024287.52294.39283.39294.17294.171,628,000
May 01, 2024280.66290.88280.66284.54284.541,671,600
Apr 30, 2024287.00288.45280.37280.44280.441,258,100
Apr 29, 2024289.01290.91284.23286.24286.241,680,600
Apr 26, 2024292.65294.00284.84289.59289.592,477,200
Apr 25, 2024275.67291.38271.65289.02289.023,711,400
Apr 24, 2024301.35305.64278.14281.23281.238,241,500
Apr 23, 2024301.13319.30298.50303.31303.3111,386,200
Apr 22, 2024280.97280.97267.76272.24272.245,589,200
Apr 19, 2024284.80285.00270.45275.83275.834,243,200
Apr 18, 2024294.78296.80288.67289.20289.202,027,200
Apr 17, 2024298.32300.05293.27293.58293.581,471,300
Apr 16, 2024291.13300.93289.01298.08298.081,585,700
Apr 15, 2024302.72304.59290.35290.52290.521,944,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...