Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.73+0.47 (+0.60%)
At close: 01:00PM EST
78.99 +0.26 (+0.33%)
After hours: 04:29PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202279.6083.7878.1183.7183.711,986,200
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
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 Jul 2022112.90115.35110.36113.02113.021,708,100
28 Jul 2022115.53117.25110.76114.59114.592,637,400
27 Jul 2022118.04121.64114.24116.61116.617,373,300
26 Jul 2022105.94107.35103.39103.97103.972,752,600
25 Jul 2022110.60112.18108.53110.42110.421,595,500
22 Jul 2022113.19116.36110.20111.65111.652,046,300
21 Jul 2022112.66115.80111.70115.62115.622,381,400
20 Jul 2022110.00114.04109.32113.25113.252,075,800
19 Jul 2022105.95108.96102.59108.68108.681,964,500
18 Jul 2022104.45108.00102.59103.57103.571,576,200
15 Jul 202297.81102.6096.58102.33102.331,608,100
14 Jul 202298.0698.5095.9396.3296.321,335,800
13 Jul 202295.96100.3494.7599.2199.211,443,500
12 Jul 2022100.01102.1798.0299.5899.581,137,600
11 Jul 2022102.24103.1698.7299.1599.151,744,400
08 Jul 2022103.60106.16101.74104.24104.241,433,700
07 Jul 2022102.61106.10102.28105.83105.831,544,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...