Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
317.74+3.85 (+1.23%)
At close: 04:00PM EDT
318.40 +0.66 (+0.21%)
After hours: 07:54PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 2024311.71319.04308.40317.74317.741,397,900
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...