Get our best money-saving hacks and pro tips now

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

130.83

+0.96

(+0.74%)

At close: 04:00PM EDT

130.10

-0.73

(-0.56%)

After hours:

07:07PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	-	-	-	-	-	-
30 Mar 2023	130.90	131.62	129.86	130.83	130.83	842,300
29 Mar 2023	129.59	130.25	128.57	129.87	129.87	803,600
28 Mar 2023	128.63	128.95	126.83	128.12	128.12	1,148,700
27 Mar 2023	128.75	131.77	128.38	129.48	129.48	1,670,200
24 Mar 2023	130.19	130.56	127.13	128.30	128.30	1,452,000
23 Mar 2023	129.00	133.51	128.78	131.05	131.05	1,146,200
22 Mar 2023	132.28	133.31	127.90	128.20	128.20	1,793,800
21 Mar 2023	127.50	129.62	126.71	128.81	128.81	1,475,000
20 Mar 2023	125.34	127.45	124.57	126.41	126.41	1,525,900
17 Mar 2023	128.75	129.69	126.24	127.09	127.09	1,665,300
16 Mar 2023	125.66	130.08	124.24	129.21	129.21	1,407,200
15 Mar 2023	123.41	125.88	121.47	125.65	125.65	1,653,500
14 Mar 2023	125.12	127.58	124.44	125.54	125.54	1,638,800
13 Mar 2023	120.20	125.05	118.54	123.39	123.39	1,569,400
10 Mar 2023	123.68	123.70	119.81	121.66	121.66	1,571,000
09 Mar 2023	127.00	131.33	123.60	123.93	123.93	2,346,000
08 Mar 2023	126.00	127.64	124.75	126.99	126.99	1,272,700
07 Mar 2023	127.11	129.60	125.07	126.33	126.33	2,110,300
06 Mar 2023	124.04	128.32	124.04	126.38	126.38	2,092,500
03 Mar 2023	119.60	123.90	119.54	123.74	123.74	1,779,200
02 Mar 2023	115.06	119.01	114.64	118.48	118.48	870,000
01 Mar 2023	117.92	118.22	115.91	117.20	117.20	1,314,500
28 Feb 2023	116.48	119.39	116.22	116.30	116.30	1,198,600
27 Feb 2023	117.76	118.50	115.48	116.84	116.84	1,593,700
24 Feb 2023	116.44	117.41	114.90	117.14	117.14	1,612,200
23 Feb 2023	121.05	121.70	116.50	118.86	118.86	1,356,600
22 Feb 2023	120.25	120.92	118.19	120.07	120.07	1,919,300
21 Feb 2023	121.11	123.78	119.26	120.35	120.35	1,731,500
17 Feb 2023	123.93	125.57	122.49	125.33	125.33	1,438,700
16 Feb 2023	125.74	128.98	125.47	125.57	125.57	1,639,600
15 Feb 2023	125.37	128.68	124.89	128.27	128.27	1,720,300
14 Feb 2023	121.52	126.26	120.32	126.10	126.10	1,435,100
13 Feb 2023	125.87	126.44	122.30	122.32	122.32	1,958,500
10 Feb 2023	125.00	127.79	124.12	125.16	125.16	3,801,200
09 Feb 2023	125.80	126.66	120.12	120.83	120.83	1,433,600
08 Feb 2023	124.40	125.27	122.86	123.68	123.68	1,494,800
07 Feb 2023	121.77	126.04	121.36	125.38	125.38	2,884,800
06 Feb 2023	123.50	125.63	121.37	122.92	122.92	3,348,300
03 Feb 2023	118.08	123.82	118.00	121.17	121.17	2,553,300
02 Feb 2023	120.78	123.98	118.85	122.57	122.57	5,198,400
01 Feb 2023	113.37	119.60	111.63	118.14	118.14	4,556,500
31 Jan 2023	109.37	113.30	106.31	112.72	112.72	9,597,000
30 Jan 2023	101.07	102.43	99.80	100.00	100.00	2,322,800
27 Jan 2023	100.52	103.31	100.32	102.24	102.24	1,753,800
26 Jan 2023	101.29	102.17	99.69	101.30	101.30	1,505,300
25 Jan 2023	97.18	100.06	94.35	100.03	100.03	2,180,400
24 Jan 2023	99.00	100.51	97.95	99.29	99.29	1,482,200
23 Jan 2023	102.39	104.00	99.38	99.94	99.94	4,690,800
20 Jan 2023	96.10	98.28	95.61	97.91	97.91	2,761,300
19 Jan 2023	91.37	94.52	91.14	93.58	93.58	2,280,800
18 Jan 2023	92.73	93.56	90.94	92.73	92.73	2,235,400
17 Jan 2023	92.08	92.73	90.59	91.75	91.75	1,752,100
13 Jan 2023	90.68	92.08	90.36	92.06	92.06	2,135,100
12 Jan 2023	89.14	91.67	88.41	91.20	91.20	1,774,400
11 Jan 2023	91.32	93.28	90.08	91.75	91.75	1,631,000
10 Jan 2023	84.86	91.00	84.69	90.79	90.79	2,044,800
09 Jan 2023	84.45	86.32	83.77	85.04	85.04	1,376,800
06 Jan 2023	82.65	84.25	79.85	83.54	83.54	1,185,100
05 Jan 2023	80.61	82.61	79.14	81.58	81.58	1,557,100
04 Jan 2023	83.00	83.37	80.87	81.33	81.33	1,842,900
03 Jan 2023	81.88	81.99	79.24	81.90	81.90	1,286,800
30 Dec 2022	76.77	79.05	76.53	78.95	78.95	1,255,800
29 Dec 2022	78.00	79.44	77.69	79.01	79.01	979,200
28 Dec 2022	76.09	78.24	76.07	76.61	76.61	1,616,300
27 Dec 2022	76.65	76.92	73.93	76.52	76.52	1,178,600
23 Dec 2022	77.60	78.18	76.19	77.70	77.70	943,900
22 Dec 2022	75.92	78.06	75.74	77.96	77.96	1,646,000
21 Dec 2022	76.93	79.39	76.50	77.49	77.49	1,509,100
20 Dec 2022	72.20	77.35	72.20	76.51	76.51	2,010,300
19 Dec 2022	74.54	74.80	72.84	73.26	73.26	1,292,700
16 Dec 2022	72.12	75.26	71.72	74.74	74.74	3,499,900
15 Dec 2022	77.31	78.27	72.32	72.36	72.36	3,261,300
14 Dec 2022	80.24	81.32	78.21	79.32	79.32	1,186,700
13 Dec 2022	83.95	87.48	80.05	80.96	80.96	3,865,000
12 Dec 2022	77.91	79.82	77.06	79.73	79.73	1,413,700
09 Dec 2022	78.16	80.00	77.64	78.17	78.17	1,529,500
08 Dec 2022	76.00	78.17	74.66	77.80	77.80	1,314,700
07 Dec 2022	74.52	75.97	73.60	75.72	75.72	1,279,600
06 Dec 2022	78.31	78.48	74.55	75.16	75.16	1,647,100
05 Dec 2022	79.50	81.64	77.93	78.31	78.31	1,171,800
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	1,987,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.80+61.40(+0.84%)

ASX 2007,179.70+57.40(+0.81%)

AUD/USD0.6721+0.0004(+0.0565%)

OIL74.36-0.01(-0.01%)

GOLD1,999.50+1.80(+0.09%)

BTC-AUD41,840.25-713.90(-1.68%)

Get our best money-saving hacks and pro tips now

Spotify Technology S.A. (SPOT)

ALL ORDS
7,373.80
+61.40(+0.84%)

ASX 200
7,179.70
+57.40(+0.81%)

AUD/USD
0.6721
+0.0004(+0.0565%)

OIL
74.36
-0.01(-0.01%)

GOLD
1,999.50
+1.80(+0.09%)

BTC-AUD
41,840.25
-713.90(-1.68%)