Singapore markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.30-0.54 (-0.62%)
At close: 04:00PM EDT
86.99 +0.69 (+0.80%)
After hours: 07:58PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202286.4989.4286.0086.3086.301,858,000
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 202290.5192.3788.6989.3489.341,781,300
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 2022102.26102.2699.70100.34100.341,347,900
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
06 Jul 2022104.03105.35101.73102.87102.871,591,900
05 Jul 202295.81104.8894.56104.83104.832,555,600
01 Jul 202294.6897.6393.6697.5297.521,987,500
30 Jun 202296.9597.0792.0693.8393.832,399,300
29 Jun 202297.6498.0993.7197.9697.963,052,800
28 Jun 2022106.35106.3598.6199.0099.002,539,000
27 Jun 2022108.66109.09103.89106.27106.271,639,100
24 Jun 2022103.73107.09102.58107.00107.002,563,300
23 Jun 2022100.19102.9096.84102.19102.192,197,500
22 Jun 202299.72102.4698.7399.3399.331,482,200
21 Jun 2022101.01104.84101.01101.40101.401,568,200
17 Jun 202298.96101.4996.8199.2799.271,776,300
16 Jun 2022102.35102.9596.6997.8597.852,165,600
15 Jun 2022103.69106.90101.00105.35105.352,885,400
14 Jun 2022102.54103.0097.2198.0598.052,466,700
13 Jun 202298.62100.6696.0798.6198.612,493,000
10 Jun 2022108.85111.34102.06102.23102.232,497,300
09 Jun 2022116.09118.08111.77111.93111.932,768,300
08 Jun 2022110.12119.00110.00116.03116.034,138,400
07 Jun 2022110.00110.23107.31109.43109.432,408,300
06 Jun 2022116.99117.44110.31111.04111.042,425,000
03 Jun 2022114.20115.71111.35112.23112.231,086,900
02 Jun 2022110.04117.25109.41116.50116.501,283,500
01 Jun 2022114.02116.13109.81110.00110.001,499,100
31 May 2022115.22115.60110.38112.77112.771,770,400
27 May 2022109.70113.38109.01112.97112.972,716,300
26 May 2022107.99110.91107.24108.62108.622,272,700
25 May 2022103.38109.82102.84108.79108.792,400,500
24 May 2022105.50106.39102.19103.50103.503,996,400
23 May 2022106.27109.28103.11109.07109.072,430,100
20 May 2022107.25108.40102.96107.27107.271,856,300
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 202299.95106.9599.95106.09106.092,479,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...