Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.24+0.94 (+0.93%)
At close: 04:00PM EST
102.01 -0.23 (-0.22%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023100.52103.31100.32102.24102.241,753,500
26 Jan 2023101.29102.1799.69101.30101.301,505,300
25 Jan 202397.18100.0694.35100.03100.032,180,400
24 Jan 202399.00100.5197.9599.2999.291,482,200
23 Jan 2023102.39104.0099.3899.9499.944,690,800
20 Jan 202396.1098.2895.6197.9197.912,760,900
19 Jan 202391.3794.5291.1493.5893.582,280,800
18 Jan 202392.7393.5690.9492.7392.732,235,400
17 Jan 202392.0892.7390.5991.7591.751,752,100
13 Jan 202390.6892.0890.3692.0692.062,135,100
12 Jan 202389.1491.6788.4191.2091.201,774,400
11 Jan 202391.3293.2890.0891.7591.751,631,000
10 Jan 202384.8691.0084.6990.7990.792,044,800
09 Jan 202384.4586.3283.7785.0485.041,376,800
06 Jan 202382.6584.2579.8583.5483.541,185,100
05 Jan 202380.6182.6179.1481.5881.581,557,100
04 Jan 202383.0083.3780.8781.3381.331,842,900
03 Jan 202381.8881.9979.2481.9081.901,286,800
30 Dec 202276.7779.0576.5378.9578.951,255,000
29 Dec 202278.0079.4477.6979.0179.01979,200
28 Dec 202276.0978.2476.0776.6176.611,616,300
27 Dec 202276.6576.9273.9376.5276.521,178,600
23 Dec 202277.6078.1876.1977.7077.70943,900
22 Dec 202275.9278.0675.7477.9677.961,646,000
21 Dec 202276.9379.3976.5077.4977.491,509,100
20 Dec 202272.2077.3572.2076.5176.512,010,300
19 Dec 202274.5474.8072.8473.2673.261,292,700
16 Dec 202272.1275.2671.7274.7474.743,499,900
15 Dec 202277.3178.2772.3272.3672.363,261,300
14 Dec 202280.2481.3278.2179.3279.321,186,700
13 Dec 202283.9587.4880.0580.9680.963,865,000
12 Dec 202277.9179.8277.0679.7379.731,413,700
09 Dec 202278.1680.0077.6478.1778.171,529,500
08 Dec 202276.0078.1774.6677.8077.801,314,700
07 Dec 202274.5275.9773.6075.7275.721,279,600
06 Dec 202278.3178.4874.5575.1675.161,647,100
05 Dec 202279.5081.6477.9378.3178.311,171,800
02 Dec 202277.8680.4276.6980.3180.311,153,900
01 Dec 202280.2582.3578.9579.4579.451,021,500
30 Nov 202275.3979.7274.5179.4279.421,514,800
29 Nov 202277.0077.6774.8975.1075.101,007,000
28 Nov 202277.7579.3876.4476.7376.731,136,700
25 Nov 202277.8579.2977.1878.7378.73602,200
23 Nov 202275.5078.6074.7878.2678.26905,600
22 Nov 202272.9775.3570.1875.2575.251,614,300
21 Nov 202275.8975.8973.7574.1274.121,392,500
18 Nov 202280.8780.8776.0276.9976.991,601,400
17 Nov 202280.0080.1077.6779.4579.451,941,400
16 Nov 202283.5484.2182.2682.5082.50953,400
15 Nov 202285.9986.8483.7185.1185.111,326,200
14 Nov 202282.2183.8181.4682.5082.501,338,400
11 Nov 202279.6083.7878.1183.7183.711,987,100
10 Nov 202275.9378.6075.6578.4478.442,078,800
09 Nov 202271.9372.3370.0171.4071.401,680,900
08 Nov 202273.2074.7571.2973.2773.271,321,500
07 Nov 202272.6573.6371.2973.4473.441,520,900
04 Nov 202273.2373.4969.2971.0571.052,054,900
03 Nov 202273.6774.2571.4571.7271.723,530,800
02 Nov 202279.8079.8674.8575.0075.003,244,400
01 Nov 202281.6084.6380.1380.1780.172,690,000
31 Oct 202283.0083.6680.3280.5880.581,994,700
28 Oct 202281.4283.3680.5383.3683.362,460,700
27 Oct 202284.2384.5280.0281.7481.743,597,200
26 Oct 202291.5391.9884.0084.4284.428,005,500
25 Oct 202295.5798.6495.0897.0597.053,226,200
24 Oct 202288.9697.0784.0894.6694.666,219,400
21 Oct 202285.5589.2784.5288.7088.701,737,800
20 Oct 202287.2590.4386.6287.7487.741,314,300
19 Oct 202289.3690.6187.5888.7588.751,308,100
18 Oct 202289.4190.2686.5288.0488.041,810,900
17 Oct 202284.5087.3584.1986.7286.721,189,100
14 Oct 202284.3685.8881.7281.7981.791,644,600
13 Oct 202279.8684.4378.5082.6582.652,378,200
12 Oct 202282.1584.8280.0083.1883.184,097,000
11 Oct 202285.0085.7880.5182.1382.131,973,700
10 Oct 202288.0188.4985.9285.9785.971,305,100
07 Oct 202290.0690.2987.3888.0188.011,276,300
06 Oct 202291.9393.2990.3792.2592.251,425,200
05 Oct 202292.2893.6889.1191.4091.401,681,900
04 Oct 202291.9395.4691.3294.6394.632,057,000
03 Oct 202287.5089.4586.2889.0089.003,551,100
30 Sept 202286.4989.4286.0086.3086.301,859,000
29 Sept 202290.9591.2185.9286.8486.841,524,700
28 Sept 202290.0593.2989.3992.8892.881,016,900
27 Sept 202291.0192.6988.4689.5089.501,268,400
26 Sept 202289.0091.6988.8989.1489.141,578,400
23 Sept 202290.5192.3788.6989.3489.341,782,100
22 Sept 202294.9095.5992.4492.4592.451,005,100
21 Sept 202296.9699.4395.1295.3995.39873,500
20 Sept 202298.0299.2596.9497.2697.261,323,300
19 Sept 202299.78100.4598.0399.7099.701,714,800
16 Sept 2022102.26102.2699.70100.34100.341,348,200
15 Sept 2022100.48105.46100.33103.96103.961,336,400
14 Sept 2022101.74102.8798.60102.45102.451,210,400
13 Sept 2022106.00106.46101.67101.96101.961,729,000
12 Sept 2022111.54113.18109.84111.34111.341,407,800
09 Sept 2022106.31110.58106.11110.28110.281,616,600
08 Sept 2022104.36106.55103.72105.18105.18857,900
07 Sept 2022102.35106.28102.35105.86105.86652,300
06 Sept 2022104.06104.37100.62102.59102.59962,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...