Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.35+2.29 (+1.49%)
At close: 04:00PM EDT
155.73 -0.62 (-0.40%)
After hours: 07:52PM EDT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023156.38159.55155.98156.35156.351,060,659
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 Jul 2023149.70151.31148.09149.41149.411,873,700
28 Jul 2023146.05149.33142.63148.60148.602,965,600
27 Jul 2023151.47151.80142.88144.52144.525,155,100
26 Jul 2023141.69149.21141.10149.13149.137,091,400
25 Jul 2023150.10152.65139.15140.38140.3814,609,900
24 Jul 2023169.52169.52159.67163.72163.723,944,900
21 Jul 2023173.49179.60171.18171.71171.712,558,900
20 Jul 2023177.01177.59171.44172.48172.481,918,500
19 Jul 2023180.00182.00178.06179.84179.841,599,500
18 Jul 2023178.50179.82175.79179.58179.582,151,500
17 Jul 2023171.77179.42170.77179.17179.172,293,000
14 Jul 2023176.20179.24170.92172.03172.033,640,400
13 Jul 2023167.00173.11164.51171.10171.102,410,800
12 Jul 2023162.00166.12161.38165.79165.791,540,500
11 Jul 2023157.34161.77156.66160.58160.581,160,600
10 Jul 2023156.03159.29155.37157.39157.39846,700
07 Jul 2023156.52158.64156.06156.97156.97800,800
06 Jul 2023158.78159.08155.37156.62156.621,021,700
05 Jul 2023160.69161.21158.29160.73160.73732,000
03 Jul 2023160.85162.37159.80160.56160.56550,300
30 Jun 2023160.10161.31159.05160.55160.551,357,600
29 Jun 2023160.53161.21158.89159.26159.26924,800
28 Jun 2023158.32161.66157.48160.57160.57805,600
27 Jun 2023156.14159.75155.57158.62158.621,041,900
26 Jun 2023156.41158.21152.71153.78153.781,720,200
23 Jun 2023157.05158.31154.65157.49157.491,262,300
22 Jun 2023154.45159.17153.50159.09159.091,280,500
21 Jun 2023159.30160.80152.80155.93155.932,620,500
20 Jun 2023156.20158.78154.82156.82156.821,585,600
16 Jun 2023153.31160.63153.20159.99159.993,531,900
15 Jun 2023150.08152.24148.20152.18152.181,374,500
14 Jun 2023151.96153.08149.26151.65151.651,750,700
13 Jun 2023151.53152.74149.37151.54151.541,917,600
12 Jun 2023150.89151.37149.12150.60150.601,521,500
09 Jun 2023149.50151.73148.36150.48150.482,033,100
08 Jun 2023150.27151.69148.47149.47149.471,218,800
07 Jun 2023153.00155.68147.54148.31148.311,558,000
06 Jun 2023154.10154.87152.46153.03153.031,127,700
05 Jun 2023151.10157.13150.25156.34156.341,837,600
02 Jun 2023154.30155.00148.77151.74151.741,163,900
01 Jun 2023150.20154.60149.07153.92153.921,121,200
31 May 2023146.08149.95145.40148.90148.901,092,100
30 May 2023151.85151.85144.57148.01148.012,294,300
26 May 2023148.00151.01146.82150.31150.311,009,900
25 May 2023149.35149.85147.54147.65147.651,107,400
24 May 2023145.70148.54144.81147.04147.041,085,500
23 May 2023148.16151.16147.48147.67147.671,445,600
22 May 2023148.65150.82148.21148.60148.60973,200
19 May 2023151.21152.30148.45149.43149.431,221,500
18 May 2023145.46152.07144.76151.48151.481,667,100
17 May 2023146.79147.55145.45146.00146.001,226,200
16 May 2023144.22146.84143.04146.32146.321,354,500
15 May 2023141.87144.30141.10144.22144.221,502,500
12 May 2023146.70147.08141.12142.53142.531,686,500
11 May 2023148.16149.62146.62147.06147.061,319,500
10 May 2023145.00147.99143.57147.74147.741,715,000
09 May 2023143.58144.84142.92143.70143.701,373,900
08 May 2023141.96146.00141.96144.53144.531,851,000
05 May 2023141.32142.39139.29141.75141.751,233,400
04 May 2023137.48140.95136.59140.48140.481,607,900
03 May 2023135.91140.99135.91138.06138.061,670,100
02 May 2023138.02138.16135.04136.39136.391,389,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...