Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.54+0.77 (+0.73%)
As of 03:54PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022107.25108.12102.96106.54106.541,183,435
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 202299.95106.9599.95106.09106.092,479,300
12 May 202290.44100.7589.0397.0897.083,096,000
11 May 202297.71101.3891.3591.9491.942,894,500
10 May 202297.87100.5293.6899.1799.173,158,000
09 May 2022101.78104.1993.5294.4494.442,305,500
06 May 2022108.33108.98101.57104.68104.683,018,100
05 May 2022110.42110.84104.34105.59105.592,449,700
04 May 2022108.62113.36104.12112.55112.552,479,800
03 May 2022107.26110.94106.55109.49109.492,004,300
02 May 2022101.17109.3999.90108.86108.862,698,800
29 Apr 2022102.04107.03101.55101.65101.652,981,300
28 Apr 202296.91104.5195.22102.68102.684,117,900
27 Apr 202297.22105.6495.7496.6796.679,175,100
26 Apr 2022112.34114.51105.40110.41110.414,875,400
25 Apr 2022108.77113.63107.21112.14112.143,044,800
22 Apr 2022112.70116.70109.10110.21110.212,445,000
21 Apr 2022123.34126.40110.53112.62112.624,384,300
20 Apr 2022130.01131.23121.57122.49122.495,654,800
19 Apr 2022132.74138.74131.97137.41137.41907,000
18 Apr 2022136.56136.56131.53134.43134.43960,900
14 Apr 2022141.25141.92136.01136.27136.271,304,400
13 Apr 2022138.12148.47136.50141.34141.341,092,500
12 Apr 2022144.95146.43138.51138.90138.901,043,200
11 Apr 2022138.20142.50135.83139.61139.611,416,400
08 Apr 2022141.38144.67138.16141.28141.281,434,100
07 Apr 2022144.59148.30138.01141.39141.391,404,300
06 Apr 2022145.34146.08141.76145.64145.642,308,400
05 Apr 2022159.17159.83147.66148.91148.911,695,400
04 Apr 2022154.97160.06153.82158.84158.842,213,800
01 Apr 2022152.54156.26152.00153.70153.701,408,800
31 Mar 2022154.91156.57150.81151.02151.021,371,800
30 Mar 2022154.36159.34153.51156.16156.161,643,100
29 Mar 2022154.00158.19150.62157.31157.311,597,200
28 Mar 2022146.25150.30144.17150.13150.13939,700
25 Mar 2022149.96149.98142.71146.04146.041,161,200
24 Mar 2022155.15156.91143.82149.26149.262,310,400
23 Mar 2022146.07155.30144.76148.57148.572,102,800
22 Mar 2022139.67148.00137.17147.47147.472,535,100
21 Mar 2022143.17146.40138.44140.42140.421,930,200
18 Mar 2022138.71147.50138.15144.78144.782,575,100
17 Mar 2022132.84139.86131.47138.73138.731,977,500
16 Mar 2022126.00134.59125.82133.58133.582,297,900
15 Mar 2022121.35125.93120.81123.84123.841,496,900
14 Mar 2022122.78125.91118.20119.47119.472,185,000
11 Mar 2022134.34135.38124.15124.29124.292,027,600
10 Mar 2022134.23135.37129.76132.67132.671,978,600
09 Mar 2022135.34139.81134.93136.42136.421,521,800
08 Mar 2022129.99137.26125.84131.68131.681,858,600
07 Mar 2022135.28138.72130.05130.51130.512,320,100
04 Mar 2022140.90142.30134.09135.17135.172,383,600
03 Mar 2022150.81151.83138.62139.92139.922,393,500
02 Mar 2022152.89153.10145.86149.48149.481,462,000
01 Mar 2022159.34159.49150.24151.25151.251,404,500
28 Feb 2022151.64157.97149.93156.19156.191,883,400
25 Feb 2022150.47152.88145.90151.91151.911,674,500
24 Feb 2022136.89149.81135.55149.21149.212,352,200
23 Feb 2022151.03152.27144.09144.17144.171,450,100
22 Feb 2022150.20156.65148.10149.38149.381,849,300
18 Feb 2022158.85160.17150.74152.27152.272,331,000
17 Feb 2022162.59163.98157.70159.22159.222,017,800
16 Feb 2022164.80165.73161.31163.94163.941,577,100
15 Feb 2022165.45168.76162.50168.06168.061,384,500
14 Feb 2022160.69166.06159.53162.21162.211,608,000
11 Feb 2022168.01171.00160.22161.93161.932,158,300
10 Feb 2022169.67177.60167.01167.83167.832,235,700
09 Feb 2022167.68175.82163.21175.49175.494,911,100
08 Feb 2022170.00172.87163.66165.92165.923,828,200
07 Feb 2022169.99175.00167.30171.51171.514,407,100
04 Feb 2022163.11176.95161.10174.43174.435,779,200
03 Feb 2022164.00174.40155.57159.76159.7614,049,300
02 Feb 2022205.35208.49188.36191.92191.926,687,900
01 Feb 2022199.13205.28193.63203.62203.622,868,500
31 Jan 2022180.35196.57179.53196.26196.264,882,400
28 Jan 2022172.23174.04164.41172.98172.982,515,500
27 Jan 2022172.89179.83169.43171.32171.322,512,900
26 Jan 2022189.33192.91173.58174.79174.792,654,600
25 Jan 2022187.75192.00180.76184.04184.042,074,400
24 Jan 2022187.41194.23177.07193.56193.563,003,600
21 Jan 2022202.37205.72194.72195.53195.533,150,100
20 Jan 2022210.89217.94207.66208.66208.662,517,800
19 Jan 2022212.98216.61207.03207.35207.351,659,900
18 Jan 2022213.57218.00209.68210.87210.871,380,200
14 Jan 2022223.91226.40213.74218.56218.561,665,400
13 Jan 2022236.16238.80226.19226.45226.45985,600
12 Jan 2022237.21240.08230.38231.31231.311,111,600
11 Jan 2022224.40236.33222.06234.97234.971,175,400
10 Jan 2022220.84224.98212.38224.41224.411,394,000
07 Jan 2022228.15232.47221.34223.58223.58907,200
06 Jan 2022224.95231.78219.61228.27228.271,171,900
05 Jan 2022237.76241.89225.42227.70227.701,345,300
04 Jan 2022245.10246.38227.41239.26239.261,874,400
03 Jan 2022235.25247.20235.25244.16244.161,933,300
31 Dec 2021237.77241.25233.29234.03234.03870,600
30 Dec 2021233.78241.54233.17237.92237.92941,500
29 Dec 2021232.64235.84228.10232.92232.921,155,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...