Singapore markets close in 1 hour 15 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
270.00+6.25 (+2.37%)
At close: 04:00PM EST
269.89 -0.11 (-0.04%)
After hours: 08:00PM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024263.56271.56262.49270.00270.002,792,700
01 Mar 2024256.15263.82254.54263.75263.752,351,200
29 Feb 2024254.36257.36252.76256.41256.411,336,500
28 Feb 2024250.97253.44249.38252.25252.251,657,500
27 Feb 2024255.82255.99250.54253.02253.021,529,900
26 Feb 2024255.49256.43250.23254.99254.991,754,800
23 Feb 2024249.28256.29247.95256.10256.102,492,800
22 Feb 2024247.96249.22243.99248.12248.121,728,300
21 Feb 2024243.29245.64240.73245.09245.091,897,500
20 Feb 2024244.14246.50239.66243.40243.402,222,400
16 Feb 2024245.46248.50243.38246.25246.251,548,400
15 Feb 2024244.17247.70242.19245.51245.511,808,000
14 Feb 2024240.72244.38239.14244.17244.171,623,600
13 Feb 2024231.34238.52228.07238.00238.001,798,300
12 Feb 2024238.38239.40233.35234.68234.682,824,300
09 Feb 2024239.55242.21238.04240.77240.772,049,200
08 Feb 2024238.00244.29237.65240.01240.012,749,000
07 Feb 2024230.02243.01227.52240.83240.834,757,700
06 Feb 2024241.01248.67228.97231.92231.927,777,000
05 Feb 2024220.55223.83219.36223.25223.253,812,100
02 Feb 2024221.34224.45218.57222.47222.471,723,800
01 Feb 2024217.25219.94216.68218.96218.961,174,400
31 Jan 2024214.01219.52213.31215.35215.351,191,600
30 Jan 2024222.30224.00217.46217.62217.621,797,000
29 Jan 2024216.00219.20214.80218.61218.611,287,000
26 Jan 2024213.06215.07211.77214.29214.291,545,400
25 Jan 2024211.43214.19210.34214.18214.181,218,000
24 Jan 2024213.00215.32209.18211.14211.141,896,700
23 Jan 2024205.32207.49204.57206.71206.711,148,000
22 Jan 2024206.00208.38204.22205.67205.671,169,000
19 Jan 2024205.93206.45202.30204.71204.711,322,600
18 Jan 2024200.81209.88200.81204.82204.822,474,500
17 Jan 2024196.64199.79191.88198.68198.683,335,700
16 Jan 2024201.16203.75198.01203.35203.352,141,100
12 Jan 2024200.95204.03198.45203.03203.031,927,400
11 Jan 2024198.27200.94194.66200.82200.822,041,300
10 Jan 2024193.25199.64193.25196.79196.791,860,600
09 Jan 2024196.98198.24192.35193.02193.021,130,900
08 Jan 2024195.20197.74193.32197.25197.251,545,100
05 Jan 2024192.62195.08192.24193.52193.521,395,700
04 Jan 2024190.00195.52187.45192.58192.582,576,800
03 Jan 2024187.34189.49185.71187.94187.94977,300
02 Jan 2024188.05190.28185.37188.80188.801,385,700
29 Dec 2023189.31189.97187.89187.91187.911,389,600
28 Dec 2023191.67192.44188.72188.75188.75721,900
27 Dec 2023190.36192.03190.03190.27190.27742,500
26 Dec 2023189.99191.42189.23189.88189.881,121,000
22 Dec 2023192.83193.42188.56189.59189.591,328,200
21 Dec 2023195.31195.71192.60192.85192.851,556,900
20 Dec 2023190.24192.25188.01188.71188.711,166,400
19 Dec 2023192.58193.97190.21190.83190.831,530,100
18 Dec 2023190.74194.75189.17193.04193.042,576,900
15 Dec 2023195.10195.46191.42192.17192.172,245,700
14 Dec 2023198.35200.82195.52196.15196.152,048,600
13 Dec 2023199.02202.33196.30199.49199.492,161,500
12 Dec 2023197.13199.99195.70199.00199.001,254,500
11 Dec 2023200.00200.00196.32197.76197.761,593,200
08 Dec 2023192.26198.39191.00198.05198.051,729,700
07 Dec 2023193.95196.30193.02195.82195.821,238,700
06 Dec 2023199.00202.88193.58193.79193.791,864,600
05 Dec 2023192.90199.97191.26199.32199.323,133,100
04 Dec 2023193.00201.41192.00194.17194.176,862,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...