Australia markets open in 8 hours 54 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
275.83-13.37 (-4.62%)
At close: 04:00PM EDT
275.70 -0.13 (-0.05%)
After hours: 07:59PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024284.80285.00270.45275.83275.834,243,200
18 Apr 2024294.78296.80288.67289.20289.202,027,200
17 Apr 2024298.32300.05293.27293.58293.581,471,300
16 Apr 2024291.13300.93289.01298.08298.081,585,700
15 Apr 2024302.72304.59290.35290.52290.521,944,000
12 Apr 2024301.00303.36299.00300.45300.451,419,800
11 Apr 2024300.79305.74299.02303.57303.571,134,500
10 Apr 2024297.79303.45296.00299.99299.991,511,200
09 Apr 2024308.60309.58299.11300.73300.732,541,800
08 Apr 2024309.20313.16307.41309.07309.071,721,200
05 Apr 2024298.68313.07298.68310.31310.312,986,800
04 Apr 2024293.00304.00292.75295.96295.963,554,000
03 Apr 2024285.04293.00279.00291.77291.774,630,800
02 Apr 2024261.44270.72261.38269.58269.581,930,600
01 Apr 2024262.97267.24260.80266.43266.431,122,600
28 Mar 2024258.53268.55258.00263.90263.901,371,700
27 Mar 2024267.00269.72257.56260.20260.201,427,200
26 Mar 2024273.01278.30262.65262.81262.811,956,400
25 Mar 2024263.01264.95260.89261.92261.92824,700
22 Mar 2024259.38265.46258.89264.95264.95868,000
21 Mar 2024264.21264.67258.50259.64259.641,097,400
20 Mar 2024256.17262.41254.42261.72261.721,587,600
19 Mar 2024253.95254.78249.58252.76252.761,067,500
18 Mar 2024257.00257.67251.61254.15254.15885,900
15 Mar 2024256.99256.99252.51254.89254.891,432,100
14 Mar 2024257.55259.40255.59257.13257.13847,100
13 Mar 2024258.27260.49255.38257.26257.26924,800
12 Mar 2024255.50259.74254.96258.09258.091,351,000
11 Mar 2024258.50259.00253.25254.45254.452,489,400
08 Mar 2024269.50272.44259.24259.40259.401,966,900
07 Mar 2024268.00271.72266.02270.35270.35921,300
06 Mar 2024270.00272.08267.42268.03268.031,181,300
05 Mar 2024268.36270.27263.28267.00267.002,482,500
04 Mar 2024263.56271.56262.49270.00270.002,793,000
01 Mar 2024256.15263.82254.54263.75263.752,351,200
29 Feb 2024254.36257.36252.76256.41256.411,336,500
28 Feb 2024250.97253.44249.38252.25252.251,657,500
27 Feb 2024255.82255.99250.54253.02253.021,529,900
26 Feb 2024255.49256.43250.23254.99254.991,754,800
23 Feb 2024249.28256.29247.95256.10256.102,492,800
22 Feb 2024247.96249.22243.99248.12248.121,728,300
21 Feb 2024243.29245.64240.73245.09245.091,897,500
20 Feb 2024244.14246.50239.66243.40243.402,222,400
16 Feb 2024245.46248.50243.38246.25246.251,548,400
15 Feb 2024244.17247.70242.19245.51245.511,808,000
14 Feb 2024240.72244.38239.14244.17244.171,623,600
13 Feb 2024231.34238.52228.07238.00238.001,798,300
12 Feb 2024238.38239.40233.35234.68234.682,824,300
09 Feb 2024239.55242.21238.04240.77240.772,049,200
08 Feb 2024238.00244.29237.65240.01240.012,749,000
07 Feb 2024230.02243.01227.52240.83240.834,757,700
06 Feb 2024241.01248.67228.97231.92231.927,777,000
05 Feb 2024220.55223.83219.36223.25223.253,812,100
02 Feb 2024221.34224.45218.57222.47222.471,723,800
01 Feb 2024217.25219.94216.68218.96218.961,174,400
31 Jan 2024214.01219.52213.31215.35215.351,191,600
30 Jan 2024222.30224.00217.46217.62217.621,797,000
29 Jan 2024216.00219.20214.80218.61218.611,287,000
26 Jan 2024213.06215.07211.77214.29214.291,545,400
25 Jan 2024211.43214.19210.34214.18214.181,218,000
24 Jan 2024213.00215.32209.18211.14211.141,896,700
23 Jan 2024205.32207.49204.57206.71206.711,148,000
22 Jan 2024206.00208.38204.22205.67205.671,169,000
19 Jan 2024205.93206.45202.30204.71204.711,322,600
18 Jan 2024200.81209.88200.81204.82204.822,474,500
17 Jan 2024196.64199.79191.88198.68198.683,335,700
16 Jan 2024201.16203.75198.01203.35203.352,141,100
12 Jan 2024200.95204.03198.45203.03203.031,927,400
11 Jan 2024198.27200.94194.66200.82200.822,041,300
10 Jan 2024193.25199.64193.25196.79196.791,860,600
09 Jan 2024196.98198.24192.35193.02193.021,130,900
08 Jan 2024195.20197.74193.32197.25197.251,545,100
05 Jan 2024192.62195.08192.24193.52193.521,395,700
04 Jan 2024190.00195.52187.45192.58192.582,576,800
03 Jan 2024187.34189.49185.71187.94187.94977,300
02 Jan 2024188.05190.28185.37188.80188.801,385,700
29 Dec 2023189.31189.97187.89187.91187.911,389,600
28 Dec 2023191.67192.44188.72188.75188.75721,900
27 Dec 2023190.36192.03190.03190.27190.27742,500
26 Dec 2023189.99191.42189.23189.88189.881,121,000
22 Dec 2023192.83193.42188.56189.59189.591,328,200
21 Dec 2023195.31195.71192.60192.85192.851,556,900
20 Dec 2023190.24192.25188.01188.71188.711,166,400
19 Dec 2023192.58193.97190.21190.83190.831,530,100
18 Dec 2023190.74194.75189.17193.04193.042,576,900
15 Dec 2023195.10195.46191.42192.17192.172,245,700
14 Dec 2023198.35200.82195.52196.15196.152,048,600
13 Dec 2023199.02202.33196.30199.49199.492,161,500
12 Dec 2023197.13199.99195.70199.00199.001,254,500
11 Dec 2023200.00200.00196.32197.76197.761,593,200
08 Dec 2023192.26198.39191.00198.05198.051,729,700
07 Dec 2023193.95196.30193.02195.82195.821,238,700
06 Dec 2023199.00202.88193.58193.79193.791,864,600
05 Dec 2023192.90199.97191.26199.32199.323,133,100
04 Dec 2023193.00201.41192.00194.17194.176,862,800
01 Dec 2023180.73183.34179.66180.69180.691,627,700
30 Nov 2023183.03185.59180.65185.11185.111,597,400
29 Nov 2023183.00184.28180.42182.31182.311,013,300
28 Nov 2023183.00184.92182.04182.61182.61845,900
27 Nov 2023182.00184.49181.36183.04183.041,204,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...