Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

180.69

-4.42

(-2.39%)

At close: 04:00PM EST

181.37

+0.68

(+0.38%)

After hours:

07:59PM EST

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	180.73	183.34	179.66	180.69	180.69	1,627,700
30 Nov 2023	183.03	185.59	180.65	185.11	185.11	1,597,400
29 Nov 2023	183.00	184.28	180.42	182.31	182.31	1,013,300
28 Nov 2023	183.00	184.92	182.04	182.61	182.61	845,900
27 Nov 2023	182.00	184.49	181.36	183.04	183.04	1,204,300
24 Nov 2023	179.22	182.30	178.73	181.70	181.70	499,100
22 Nov 2023	179.63	182.50	179.00	181.20	181.20	1,229,900
21 Nov 2023	178.54	180.18	178.01	178.68	178.68	1,479,400
20 Nov 2023	175.04	180.95	175.00	179.86	179.86	1,317,300
17 Nov 2023	175.72	177.02	174.67	176.05	176.05	1,024,200
16 Nov 2023	171.85	176.34	170.62	175.28	175.28	1,301,500
15 Nov 2023	174.43	176.65	173.68	173.76	173.76	1,248,100
14 Nov 2023	174.56	175.00	171.05	174.41	174.41	1,236,100
13 Nov 2023	170.00	173.23	169.02	171.17	171.17	1,307,500
10 Nov 2023	169.52	171.67	167.64	170.98	170.98	977,400
09 Nov 2023	171.20	175.15	170.21	170.28	170.28	1,451,000
08 Nov 2023	165.87	170.30	164.83	169.97	169.97	1,403,300
07 Nov 2023	168.45	168.77	165.28	165.50	165.50	1,474,000
06 Nov 2023	169.58	169.70	165.59	167.24	167.24	1,127,200
03 Nov 2023	167.50	170.95	167.05	169.98	169.98	1,369,600
02 Nov 2023	170.50	171.00	167.24	167.31	167.31	2,154,900
01 Nov 2023	165.00	167.90	163.65	167.63	167.63	1,366,100
31 Oct 2023	163.03	165.57	161.39	164.76	164.76	1,566,400
30 Oct 2023	161.20	164.27	159.75	162.67	162.67	1,959,300
27 Oct 2023	158.59	162.06	158.10	159.35	159.35	1,971,300
26 Oct 2023	162.75	165.35	155.00	158.38	158.38	2,981,500
25 Oct 2023	169.94	170.50	160.05	161.82	161.82	4,657,800
24 Oct 2023	163.98	173.45	163.00	170.63	170.63	7,498,600
23 Oct 2023	146.06	155.83	145.79	154.61	154.61	3,272,700
20 Oct 2023	149.30	151.45	145.76	149.92	149.92	1,941,900
19 Oct 2023	152.61	154.53	149.56	149.97	149.97	1,678,100
18 Oct 2023	156.00	156.18	148.66	148.92	148.92	1,736,100
17 Oct 2023	157.45	159.36	156.57	157.33	157.33	1,048,600
16 Oct 2023	153.52	158.26	152.79	158.12	158.12	1,396,300
13 Oct 2023	156.86	157.69	152.90	153.56	153.56	1,759,000
12 Oct 2023	159.52	162.46	156.02	158.12	158.12	1,992,700
11 Oct 2023	157.42	159.74	153.31	156.57	156.57	1,531,600
10 Oct 2023	156.21	160.15	155.21	157.60	157.60	1,601,400
09 Oct 2023	155.84	157.83	153.16	156.45	156.45	1,412,000
06 Oct 2023	155.64	161.38	154.83	160.53	160.53	1,154,900
05 Oct 2023	158.73	159.57	154.62	157.31	157.31	1,299,100
04 Oct 2023	154.21	159.98	154.12	159.58	159.58	1,433,600
03 Oct 2023	157.44	159.56	152.32	154.51	154.51	1,226,200
02 Oct 2023	155.29	159.61	154.69	158.11	158.11	999,100
29 Sept 2023	157.35	158.90	154.52	154.64	154.64	1,477,400
28 Sept 2023	150.80	154.55	147.86	153.53	153.53	995,400
27 Sept 2023	153.33	155.48	152.05	153.75	153.75	703,800
26 Sept 2023	154.02	157.00	151.28	152.36	152.36	1,327,200
25 Sept 2023	155.67	156.35	151.49	155.52	155.52	1,436,800
22 Sept 2023	156.38	159.55	155.93	156.35	156.35	1,205,900
21 Sept 2023	158.52	158.79	153.69	154.06	154.06	1,610,800
20 Sept 2023	163.03	167.74	160.71	160.77	160.77	1,707,400
19 Sept 2023	158.50	160.90	156.28	160.17	160.17	1,281,900
18 Sept 2023	157.36	160.20	155.54	159.24	159.24	1,208,800
15 Sept 2023	156.68	158.66	153.91	158.58	158.58	1,497,600
14 Sept 2023	155.29	158.80	154.65	157.15	157.15	1,491,600
13 Sept 2023	153.14	155.57	151.11	155.49	155.49	1,249,500
12 Sept 2023	156.65	158.27	154.02	154.65	154.65	1,059,700
11 Sept 2023	155.99	158.07	154.82	157.66	157.66	1,102,200
08 Sept 2023	159.83	161.19	154.40	155.47	155.47	1,713,200
07 Sept 2023	158.57	161.95	157.79	160.10	160.10	1,892,700
06 Sept 2023	161.90	163.65	159.05	160.47	160.47	2,066,500
05 Sept 2023	156.03	160.85	154.87	159.32	159.32	1,710,300
01 Sept 2023	155.56	158.51	155.20	157.56	157.56	1,454,400
31 Aug 2023	149.95	154.92	149.82	153.97	153.97	2,305,400
30 Aug 2023	144.64	149.60	144.40	149.45	149.45	1,624,600
29 Aug 2023	140.61	144.80	140.50	144.51	144.51	1,045,700
28 Aug 2023	138.89	142.15	138.26	141.26	141.26	1,530,400
25 Aug 2023	138.81	138.81	133.69	137.22	137.22	1,360,400
24 Aug 2023	139.18	140.32	135.26	135.76	135.76	1,415,800
23 Aug 2023	133.22	139.01	133.11	138.24	138.24	1,629,300
22 Aug 2023	133.00	134.03	131.04	133.44	133.44	871,000
21 Aug 2023	131.92	132.97	130.00	132.49	132.49	1,234,700
18 Aug 2023	129.90	132.48	129.23	131.87	131.87	1,586,600
17 Aug 2023	134.35	134.85	131.19	131.57	131.57	1,129,300
16 Aug 2023	132.60	136.14	132.28	134.35	134.35	1,584,900
15 Aug 2023	138.38	138.58	133.27	133.43	133.43	2,125,300
14 Aug 2023	137.30	139.66	135.34	139.38	139.38	1,942,900
11 Aug 2023	136.39	139.20	135.90	138.68	138.68	1,578,100
10 Aug 2023	140.34	140.70	135.22	136.43	136.43	2,643,600
09 Aug 2023	138.47	140.18	137.42	139.09	139.09	1,671,100
08 Aug 2023	141.14	141.42	137.22	138.37	138.37	2,483,900
07 Aug 2023	145.10	145.10	141.10	141.99	141.99	1,646,200
04 Aug 2023	145.27	146.50	143.04	144.12	144.12	1,456,700
03 Aug 2023	144.57	147.42	143.74	145.42	145.42	1,682,100
02 Aug 2023	149.21	150.19	143.84	146.51	146.51	2,163,900
01 Aug 2023	148.61	152.80	148.05	150.84	150.84	1,684,500
31 July 2023	149.70	151.31	148.09	149.41	149.41	1,873,700
28 July 2023	146.05	149.33	142.63	148.60	148.60	2,965,600
27 July 2023	151.47	151.80	142.88	144.52	144.52	5,155,100
26 July 2023	141.69	149.21	141.10	149.13	149.13	7,091,400
25 July 2023	150.10	152.65	139.15	140.38	140.38	14,609,900
24 July 2023	169.52	169.52	159.67	163.72	163.72	3,944,900
21 July 2023	173.49	179.60	171.18	171.71	171.71	2,558,900
20 July 2023	177.01	177.59	171.44	172.48	172.48	1,918,500
19 July 2023	180.00	182.00	178.06	179.84	179.84	1,599,500
18 July 2023	178.50	179.82	175.79	179.58	179.58	2,151,500
17 July 2023	171.77	179.42	170.77	179.17	179.17	2,293,000
14 July 2023	176.20	179.24	170.92	172.03	172.03	3,640,400
13 July 2023	167.00	173.11	164.51	171.10	171.10	2,410,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,336.10+51.00(+0.70%)

AUD/USD0.6657-0.0021(-0.31%)

ASX 2007,124.70+51.50(+0.73%)

OIL73.44-0.63(-0.85%)

GOLD2,103.50+13.80(+0.66%)

Bitcoin AUD62,390.75+3,159.48(+5.33%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Spotify Technology S.A. (SPOT)

ALL ORDS
7,336.10
+51.00(+0.70%)

AUD/USD
0.6657
-0.0021(-0.31%)

ASX 200
7,124.70
+51.50(+0.73%)

OIL
73.44
-0.63(-0.85%)

GOLD
2,103.50
+13.80(+0.66%)

Bitcoin AUD
62,390.75
+3,159.48(+5.33%)