Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023180.73183.34179.66180.69180.691,627,700
30 Nov 2023183.03185.59180.65185.11185.111,597,400
29 Nov 2023183.00184.28180.42182.31182.311,013,300
28 Nov 2023183.00184.92182.04182.61182.61845,900
27 Nov 2023182.00184.49181.36183.04183.041,204,300
24 Nov 2023179.22182.30178.73181.70181.70499,100
22 Nov 2023179.63182.50179.00181.20181.201,229,900
21 Nov 2023178.54180.18178.01178.68178.681,479,400
20 Nov 2023175.04180.95175.00179.86179.861,317,300
17 Nov 2023175.72177.02174.67176.05176.051,024,200
16 Nov 2023171.85176.34170.62175.28175.281,301,500
15 Nov 2023174.43176.65173.68173.76173.761,248,100
14 Nov 2023174.56175.00171.05174.41174.411,236,100
13 Nov 2023170.00173.23169.02171.17171.171,307,500
10 Nov 2023169.52171.67167.64170.98170.98977,400
09 Nov 2023171.20175.15170.21170.28170.281,451,000
08 Nov 2023165.87170.30164.83169.97169.971,403,300
07 Nov 2023168.45168.77165.28165.50165.501,474,000
06 Nov 2023169.58169.70165.59167.24167.241,127,200
03 Nov 2023167.50170.95167.05169.98169.981,369,600
02 Nov 2023170.50171.00167.24167.31167.312,154,900
01 Nov 2023165.00167.90163.65167.63167.631,366,100
31 Oct 2023163.03165.57161.39164.76164.761,566,400
30 Oct 2023161.20164.27159.75162.67162.671,959,300
27 Oct 2023158.59162.06158.10159.35159.351,971,300
26 Oct 2023162.75165.35155.00158.38158.382,981,500
25 Oct 2023169.94170.50160.05161.82161.824,657,800
24 Oct 2023163.98173.45163.00170.63170.637,498,600
23 Oct 2023146.06155.83145.79154.61154.613,272,700
20 Oct 2023149.30151.45145.76149.92149.921,941,900
19 Oct 2023152.61154.53149.56149.97149.971,678,100
18 Oct 2023156.00156.18148.66148.92148.921,736,100
17 Oct 2023157.45159.36156.57157.33157.331,048,600
16 Oct 2023153.52158.26152.79158.12158.121,396,300
13 Oct 2023156.86157.69152.90153.56153.561,759,000
12 Oct 2023159.52162.46156.02158.12158.121,992,700
11 Oct 2023157.42159.74153.31156.57156.571,531,600
10 Oct 2023156.21160.15155.21157.60157.601,601,400
09 Oct 2023155.84157.83153.16156.45156.451,412,000
06 Oct 2023155.64161.38154.83160.53160.531,154,900
05 Oct 2023158.73159.57154.62157.31157.311,299,100
04 Oct 2023154.21159.98154.12159.58159.581,433,600
03 Oct 2023157.44159.56152.32154.51154.511,226,200
02 Oct 2023155.29159.61154.69158.11158.11999,100
29 Sept 2023157.35158.90154.52154.64154.641,477,400
28 Sept 2023150.80154.55147.86153.53153.53995,400
27 Sept 2023153.33155.48152.05153.75153.75703,800
26 Sept 2023154.02157.00151.28152.36152.361,327,200
25 Sept 2023155.67156.35151.49155.52155.521,436,800
22 Sept 2023156.38159.55155.93156.35156.351,205,900
21 Sept 2023158.52158.79153.69154.06154.061,610,800
20 Sept 2023163.03167.74160.71160.77160.771,707,400
19 Sept 2023158.50160.90156.28160.17160.171,281,900
18 Sept 2023157.36160.20155.54159.24159.241,208,800
15 Sept 2023156.68158.66153.91158.58158.581,497,600
14 Sept 2023155.29158.80154.65157.15157.151,491,600
13 Sept 2023153.14155.57151.11155.49155.491,249,500
12 Sept 2023156.65158.27154.02154.65154.651,059,700
11 Sept 2023155.99158.07154.82157.66157.661,102,200
08 Sept 2023159.83161.19154.40155.47155.471,713,200
07 Sept 2023158.57161.95157.79160.10160.101,892,700
06 Sept 2023161.90163.65159.05160.47160.472,066,500
05 Sept 2023156.03160.85154.87159.32159.321,710,300
01 Sept 2023155.56158.51155.20157.56157.561,454,400
31 Aug 2023149.95154.92149.82153.97153.972,305,400
30 Aug 2023144.64149.60144.40149.45149.451,624,600
29 Aug 2023140.61144.80140.50144.51144.511,045,700
28 Aug 2023138.89142.15138.26141.26141.261,530,400
25 Aug 2023138.81138.81133.69137.22137.221,360,400
24 Aug 2023139.18140.32135.26135.76135.761,415,800
23 Aug 2023133.22139.01133.11138.24138.241,629,300
22 Aug 2023133.00134.03131.04133.44133.44871,000
21 Aug 2023131.92132.97130.00132.49132.491,234,700
18 Aug 2023129.90132.48129.23131.87131.871,586,600
17 Aug 2023134.35134.85131.19131.57131.571,129,300
16 Aug 2023132.60136.14132.28134.35134.351,584,900
15 Aug 2023138.38138.58133.27133.43133.432,125,300
14 Aug 2023137.30139.66135.34139.38139.381,942,900
11 Aug 2023136.39139.20135.90138.68138.681,578,100
10 Aug 2023140.34140.70135.22136.43136.432,643,600
09 Aug 2023138.47140.18137.42139.09139.091,671,100
08 Aug 2023141.14141.42137.22138.37138.372,483,900
07 Aug 2023145.10145.10141.10141.99141.991,646,200
04 Aug 2023145.27146.50143.04144.12144.121,456,700
03 Aug 2023144.57147.42143.74145.42145.421,682,100
02 Aug 2023149.21150.19143.84146.51146.512,163,900
01 Aug 2023148.61152.80148.05150.84150.841,684,500
31 July 2023149.70151.31148.09149.41149.411,873,700
28 July 2023146.05149.33142.63148.60148.602,965,600
27 July 2023151.47151.80142.88144.52144.525,155,100
26 July 2023141.69149.21141.10149.13149.137,091,400
25 July 2023150.10152.65139.15140.38140.3814,609,900
24 July 2023169.52169.52159.67163.72163.723,944,900
21 July 2023173.49179.60171.18171.71171.712,558,900
20 July 2023177.01177.59171.44172.48172.481,918,500
19 July 2023180.00182.00178.06179.84179.841,599,500
18 July 2023178.50179.82175.79179.58179.582,151,500
17 July 2023171.77179.42170.77179.17179.172,293,000
14 July 2023176.20179.24170.92172.03172.033,640,400
13 July 2023167.00173.11164.51171.10171.102,410,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...