Canada markets open in 6 hours 21 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.31+0.86 (+1.08%)
At close: 04:00PM EST
80.12 -0.19 (-0.24%)
After hours: 07:57PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202277.8680.4276.6980.3180.311,153,900
Dec 01, 202280.2582.3578.9579.4579.451,021,500
Nov 30, 202275.3979.7274.5179.4279.421,514,800
Nov 29, 202277.0077.6774.8975.1075.101,007,000
Nov 28, 202277.7579.3876.4476.7376.731,136,700
Nov 25, 202277.8579.2977.1878.7378.73602,200
Nov 23, 202275.5078.6074.7878.2678.26905,600
Nov 22, 202272.9775.3570.1875.2575.251,614,300
Nov 21, 202275.8975.8973.7574.1274.121,392,500
Nov 18, 202280.8780.8776.0276.9976.991,601,400
Nov 17, 202280.0080.1077.6779.4579.451,941,400
Nov 16, 202283.5484.2182.2682.5082.50953,400
Nov 15, 202285.9986.8483.7185.1185.111,326,200
Nov 14, 202282.2183.8181.4682.5082.501,338,400
Nov 11, 202279.6083.7878.1183.7183.711,986,200
Nov 10, 202275.9378.6075.6578.4478.442,078,800
Nov 09, 202271.9372.3370.0171.4071.401,680,900
Nov 08, 202273.2074.7571.2973.2773.271,321,500
Nov 07, 202272.6573.6371.2973.4473.441,520,900
Nov 04, 202273.2373.4969.2971.0571.052,054,900
Nov 03, 202273.6774.2571.4571.7271.723,530,800
Nov 02, 202279.8079.8674.8575.0075.003,244,400
Nov 01, 202281.6084.6380.1380.1780.172,690,000
Oct 31, 202283.0083.6680.3280.5880.581,994,700
Oct 28, 202281.4283.3680.5383.3683.362,460,700
Oct 27, 202284.2384.5280.0281.7481.743,597,200
Oct 26, 202291.5391.9884.0084.4284.428,005,500
Oct 25, 202295.5798.6495.0897.0597.053,226,200
Oct 24, 202288.9697.0784.0894.6694.666,219,400
Oct 21, 202285.5589.2784.5288.7088.701,737,800
Oct 20, 202287.2590.4386.6287.7487.741,314,300
Oct 19, 202289.3690.6187.5888.7588.751,308,100
Oct 18, 202289.4190.2686.5288.0488.041,810,900
Oct 17, 202284.5087.3584.1986.7286.721,189,100
Oct 14, 202284.3685.8881.7281.7981.791,644,600
Oct 13, 202279.8684.4378.5082.6582.652,378,200
Oct 12, 202282.1584.8280.0083.1883.184,097,000
Oct 11, 202285.0085.7880.5182.1382.131,973,700
Oct 10, 202288.0188.4985.9285.9785.971,305,100
Oct 07, 202290.0690.2987.3888.0188.011,276,300
Oct 06, 202291.9393.2990.3792.2592.251,425,200
Oct 05, 202292.2893.6889.1191.4091.401,681,900
Oct 04, 202291.9395.4691.3294.6394.632,057,000
Oct 03, 202287.5089.4586.2889.0089.003,551,100
Sept 30, 202286.4989.4286.0086.3086.301,859,000
Sept 29, 202290.9591.2185.9286.8486.841,524,700
Sept 28, 202290.0593.2989.3992.8892.881,016,900
Sept 27, 202291.0192.6988.4689.5089.501,268,400
Sept 26, 202289.0091.6988.8989.1489.141,578,400
Sept 23, 202290.5192.3788.6989.3489.341,782,100
Sept 22, 202294.9095.5992.4492.4592.451,005,100
Sept 21, 202296.9699.4395.1295.3995.39873,500
Sept 20, 202298.0299.2596.9497.2697.261,323,300
Sept 19, 202299.78100.4598.0399.7099.701,714,800
Sept 16, 2022102.26102.2699.70100.34100.341,348,200
Sept 15, 2022100.48105.46100.33103.96103.961,336,400
Sept 14, 2022101.74102.8798.60102.45102.451,210,400
Sept 13, 2022106.00106.46101.67101.96101.961,729,000
Sept 12, 2022111.54113.18109.84111.34111.341,407,800
Sept 09, 2022106.31110.58106.11110.28110.281,616,600
Sept 08, 2022104.36106.55103.72105.18105.18857,900
Sept 07, 2022102.35106.28102.35105.86105.86652,300
Sept 06, 2022104.06104.37100.62102.59102.59962,800
Sept 02, 2022107.55108.29103.36104.42104.421,405,300
Sept 01, 2022106.06107.09102.18106.52106.521,570,600
Aug 31, 2022109.50110.08107.35108.15108.151,050,400
Aug 30, 2022110.32111.51105.77107.23107.23951,600
Aug 29, 2022107.45110.70106.87108.56108.56966,000
Aug 26, 2022113.91114.19109.03109.31109.31908,500
Aug 25, 2022111.64113.60110.67113.53113.53860,500
Aug 24, 2022108.09112.11108.05110.05110.05702,000
Aug 23, 2022109.63110.92107.42108.03108.03895,900
Aug 22, 2022108.68110.91107.66109.60109.601,213,700
Aug 19, 2022113.00113.44110.07111.43111.43963,400
Aug 18, 2022113.63115.44112.01114.39114.391,102,400
Aug 17, 2022117.97118.28113.78114.15114.151,411,600
Aug 16, 2022121.48121.74117.86120.10120.10872,700
Aug 15, 2022122.83124.67121.45122.60122.601,021,700
Aug 12, 2022124.17124.68121.85123.63123.63910,200
Aug 11, 2022122.60126.27120.94122.73122.731,985,500
Aug 10, 2022119.55120.90116.66120.09120.091,369,800
Aug 09, 2022118.23118.75113.64115.56115.561,090,800
Aug 08, 2022119.86123.42118.73119.70119.70998,000
Aug 05, 2022118.46120.56116.83118.73118.731,304,100
Aug 04, 2022120.58124.63120.10122.40122.401,459,200
Aug 03, 2022117.60120.56116.57120.46120.461,698,500
Aug 02, 2022113.79117.18113.42116.00116.001,116,100
Aug 01, 2022111.44115.83110.20115.35115.351,684,000
Jul 29, 2022112.90115.35110.36113.02113.021,708,100
Jul 28, 2022115.53117.25110.76114.59114.592,637,400
Jul 27, 2022118.04121.64114.24116.61116.617,373,300
Jul 26, 2022105.94107.35103.39103.97103.972,752,600
Jul 25, 2022110.60112.18108.53110.42110.421,595,500
Jul 22, 2022113.19116.36110.20111.65111.652,046,300
Jul 21, 2022112.66115.80111.70115.62115.622,381,400
Jul 20, 2022110.00114.04109.32113.25113.252,075,800
Jul 19, 2022105.95108.96102.59108.68108.681,964,500
Jul 18, 2022104.45108.00102.59103.57103.571,576,200
Jul 15, 202297.81102.6096.58102.33102.331,608,100
Jul 14, 202298.0698.5095.9396.3296.321,335,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...