Australia markets open in 3 hours 5 minutes

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.81+5.81 (+6.53%)
As of 03:55PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202291.9395.4491.3294.8194.811,807,250
03 Oct 202287.5089.4586.2889.0089.003,551,100
30 Sept 202286.4989.4286.0086.3086.301,858,000
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 202290.5192.3788.6989.3489.341,781,300
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 2022102.26102.2699.70100.34100.341,347,900
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
02 Sept 2022107.55108.29103.36104.42104.421,405,300
01 Sept 2022106.06107.09102.18106.52106.521,570,600
31 Aug 2022109.50110.08107.35108.15108.151,050,400
30 Aug 2022110.32111.51105.77107.23107.23951,600
29 Aug 2022107.45110.70106.87108.56108.56966,000
26 Aug 2022113.91114.19109.03109.31109.31908,500
25 Aug 2022111.64113.60110.67113.53113.53860,500
24 Aug 2022108.09112.11108.05110.05110.05702,000
23 Aug 2022109.63110.92107.42108.03108.03895,900
22 Aug 2022108.68110.91107.66109.60109.601,213,700
19 Aug 2022113.00113.44110.07111.43111.43963,400
18 Aug 2022113.63115.44112.01114.39114.391,102,400
17 Aug 2022117.97118.28113.78114.15114.151,411,600
16 Aug 2022121.48121.74117.86120.10120.10872,700
15 Aug 2022122.83124.67121.45122.60122.601,021,700
12 Aug 2022124.17124.68121.85123.63123.63910,200
11 Aug 2022122.60126.27120.94122.73122.731,985,500
10 Aug 2022119.55120.90116.66120.09120.091,369,800
09 Aug 2022118.23118.75113.64115.56115.561,090,800
08 Aug 2022119.86123.42118.73119.70119.70998,000
05 Aug 2022118.46120.56116.83118.73118.731,304,100
04 Aug 2022120.58124.63120.10122.40122.401,459,200
03 Aug 2022117.60120.56116.57120.46120.461,698,500
02 Aug 2022113.79117.18113.42116.00116.001,116,100
01 Aug 2022111.44115.83110.20115.35115.351,684,000
29 July 2022112.90115.35110.36113.02113.021,708,100
28 July 2022115.53117.25110.76114.59114.592,637,400
27 July 2022118.04121.64114.24116.61116.617,373,300
26 July 2022105.94107.35103.39103.97103.972,752,600
25 July 2022110.60112.18108.53110.42110.421,595,500
22 July 2022113.19116.36110.20111.65111.652,046,300
21 July 2022112.66115.80111.70115.62115.622,381,400
20 July 2022110.00114.04109.32113.25113.252,075,800
19 July 2022105.95108.96102.59108.68108.681,964,500
18 July 2022104.45108.00102.59103.57103.571,576,200
15 July 202297.81102.6096.58102.33102.331,608,100
14 July 202298.0698.5095.9396.3296.321,335,800
13 July 202295.96100.3494.7599.2199.211,443,500
12 July 2022100.01102.1798.0299.5899.581,137,600
11 July 2022102.24103.1698.7299.1599.151,744,400
08 July 2022103.60106.16101.74104.24104.241,433,700
07 July 2022102.61106.10102.28105.83105.831,544,100
06 July 2022104.03105.35101.73102.87102.871,591,900
05 July 202295.81104.8894.56104.83104.832,555,600
01 July 202294.6897.6393.6697.5297.521,987,500
30 June 202296.9597.0792.0693.8393.832,399,300
29 June 202297.6498.0993.7197.9697.963,052,800
28 June 2022106.35106.3598.6199.0099.002,539,000
27 June 2022108.66109.09103.89106.27106.271,639,100
24 June 2022103.73107.09102.58107.00107.002,563,300
23 June 2022100.19102.9096.84102.19102.192,197,500
22 June 202299.72102.4698.7399.3399.331,482,200
21 June 2022101.01104.84101.01101.40101.401,568,200
17 June 202298.96101.4996.8199.2799.271,776,300
16 June 2022102.35102.9596.6997.8597.852,165,600
15 June 2022103.69106.90101.00105.35105.352,885,400
14 June 2022102.54103.0097.2198.0598.052,466,700
13 June 202298.62100.6696.0798.6198.612,493,000
10 June 2022108.85111.34102.06102.23102.232,497,300
09 June 2022116.09118.08111.77111.93111.932,768,300
08 June 2022110.12119.00110.00116.03116.034,138,400
07 June 2022110.00110.23107.31109.43109.432,408,300
06 June 2022116.99117.44110.31111.04111.042,425,000
03 June 2022114.20115.71111.35112.23112.231,086,900
02 June 2022110.04117.25109.41116.50116.501,283,500
01 June 2022114.02116.13109.81110.00110.001,499,100
31 May 2022115.22115.60110.38112.77112.771,770,400
27 May 2022109.70113.38109.01112.97112.972,716,300
26 May 2022107.99110.91107.24108.62108.622,272,700
25 May 2022103.38109.82102.84108.79108.792,400,500
24 May 2022105.50106.39102.19103.50103.503,996,400
23 May 2022106.27109.28103.11109.07109.072,430,100
20 May 2022107.25108.40102.96107.27107.271,856,300
19 May 2022104.00108.52103.01105.77105.771,908,400
18 May 2022103.44107.64102.85104.40104.401,803,100
17 May 2022103.11106.70101.00105.06105.062,874,600
16 May 2022104.31106.86100.56101.05101.052,077,400
13 May 202299.95106.9599.95106.09106.092,479,800
12 May 202290.44100.7589.0397.0897.083,096,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...