Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
295.45+0.36 (+0.12%)
At close: 04:00PM EDT
292.00 -3.45 (-1.17%)
Pre-market: 04:47AM EDT
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 2024298.00300.72290.13295.45295.453,112,600
19 July 2024292.23298.38290.50295.09295.091,782,400
18 July 2024296.66298.32288.07290.16290.161,817,300
17 July 2024294.79299.38290.87294.74294.741,982,100
16 July 2024303.78304.87294.85298.50298.501,424,700
15 July 2024302.27308.12299.40302.15302.151,145,500
12 July 2024302.13307.44300.39302.27302.271,244,500
11 July 2024312.73314.02297.11300.98300.982,288,400
10 July 2024308.00312.31304.85304.99304.992,220,300
09 July 2024315.26315.43310.64311.55311.551,448,600
08 July 2024321.94322.00309.01313.71313.711,733,300
05 July 2024315.00317.09313.53316.85316.85939,700
03 July 2024315.30316.08311.01314.80314.80661,800
02 July 2024314.02316.64309.43315.55315.55913,200
01 July 2024313.64314.42306.81313.84313.841,080,500
28 June 2024315.39317.99306.21313.79313.794,935,000
27 June 2024319.29324.56314.24315.38315.381,492,600
26 June 2024320.00322.00316.19318.96318.961,245,600
25 June 2024317.91322.73312.61321.28321.281,040,900
24 June 2024317.74319.50310.67314.99314.991,484,900
21 June 2024311.71319.04308.40317.74317.741,399,900
20 June 2024311.64317.30310.65313.89313.891,476,200
18 June 2024310.00312.31305.49309.90309.901,218,500
17 June 2024312.67317.45310.88311.22311.221,326,000
14 June 2024307.23316.70305.85313.02313.022,047,100
13 June 2024313.14314.84300.79306.01306.012,135,600
12 June 2024311.00316.11309.29315.49315.491,139,400
11 June 2024319.00319.38306.08310.00310.001,808,800
10 June 2024309.46312.16305.37309.00309.001,548,000
07 June 2024318.99319.05307.67308.21308.212,137,700
06 June 2024325.00328.63318.10319.51319.511,229,200
05 June 2024326.55331.08322.55324.75324.751,822,700
04 June 2024312.64326.76310.50326.68326.683,484,800
03 June 2024313.01317.00307.36313.62313.622,279,200
31 May 2024301.89304.65292.21296.78296.781,478,300
30 May 2024305.45307.23301.59304.69304.69703,900
29 May 2024307.71309.15304.10307.52307.521,102,600
28 May 2024307.00312.00306.00310.29310.291,080,600
24 May 2024298.00309.64298.00308.16308.161,165,600
23 May 2024302.92305.82296.98300.51300.511,013,300
22 May 2024306.00306.69295.71298.76298.761,376,800
21 May 2024304.85307.98302.38304.93304.931,028,900
20 May 2024303.00312.69303.00308.21308.211,487,500
17 May 2024299.95302.87298.12302.82302.82893,600
16 May 2024302.54304.92297.86298.12298.121,316,100
15 May 2024298.85303.07295.39303.04303.042,013,600
14 May 2024287.72291.54286.20290.12290.12917,900
13 May 2024294.65295.41287.17289.71289.71898,800
10 May 2024300.21303.66293.08294.60294.60943,800
09 May 2024298.88301.37294.26298.66298.66844,700
08 May 2024297.55303.30296.17298.65298.652,108,700
07 May 2024296.54299.83294.76298.05298.051,332,100
06 May 2024298.00300.04294.62299.48299.481,395,100
03 May 2024294.81298.82292.04296.07296.071,503,900
02 May 2024287.52294.39283.39294.17294.171,628,000
01 May 2024280.66290.88280.66284.54284.541,671,600
30 Apr 2024287.00288.45280.37280.44280.441,258,100
29 Apr 2024289.01290.91284.23286.24286.241,680,600
26 Apr 2024292.65294.00284.84289.59289.592,477,200
25 Apr 2024275.67291.38271.65289.02289.023,711,400
24 Apr 2024301.35305.64278.14281.23281.238,241,500
23 Apr 2024301.13319.30298.50303.31303.3111,386,200
22 Apr 2024280.97280.97267.76272.24272.245,589,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...