Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
379.16
+2.29 (0.61%)
At close: Oct 25, 2024, 4:00 PM
377.62
-1.54 (-0.41%)
After-hours: Oct 25, 2024, 7:48 PM EDT
Spotify Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 25, 2024 | 376.70 | 383.00 | 376.00 | 379.16 | 379.16 | 0.61% | 788,050 |
Oct 24, 2024 | 382.00 | 383.59 | 376.03 | 376.87 | 376.87 | -0.78% | 897,584 |
Oct 23, 2024 | 387.63 | 388.73 | 378.90 | 379.84 | 379.84 | -2.01% | 1,289,776 |
Oct 22, 2024 | 381.99 | 389.48 | 381.80 | 387.63 | 387.63 | 1.48% | 1,945,597 |
Oct 21, 2024 | 377.43 | 382.55 | 376.06 | 381.97 | 381.97 | 0.82% | 1,091,979 |
Oct 18, 2024 | 370.00 | 384.21 | 369.42 | 378.88 | 378.88 | 3.31% | 1,680,980 |
Oct 17, 2024 | 372.38 | 373.99 | 366.65 | 366.75 | 366.75 | -1.33% | 1,242,624 |
Oct 16, 2024 | 375.00 | 376.86 | 368.41 | 371.69 | 371.69 | -0.24% | 997,206 |
Oct 15, 2024 | 373.61 | 374.20 | 364.26 | 372.60 | 372.60 | 0.03% | 1,085,494 |
Oct 14, 2024 | 375.00 | 377.18 | 370.23 | 372.50 | 372.50 | -0.32% | 949,663 |
Oct 11, 2024 | 379.11 | 380.00 | 373.39 | 373.70 | 373.70 | -1.14% | 1,260,659 |
Oct 10, 2024 | 375.00 | 382.77 | 375.00 | 378.00 | 378.00 | 1.07% | 1,681,037 |
Oct 9, 2024 | 370.00 | 376.14 | 368.35 | 373.98 | 373.98 | 0.97% | 1,061,222 |
Oct 8, 2024 | 366.58 | 371.95 | 365.03 | 370.38 | 370.38 | 2.05% | 1,023,544 |
Oct 7, 2024 | 369.36 | 371.00 | 362.31 | 362.95 | 362.95 | -2.29% | 1,749,213 |
Oct 4, 2024 | 376.38 | 379.48 | 368.11 | 371.45 | 371.45 | -0.31% | 1,095,140 |
Oct 3, 2024 | 372.57 | 376.69 | 371.74 | 372.60 | 372.60 | -0.57% | 946,987 |
Oct 2, 2024 | 374.46 | 377.37 | 371.53 | 374.75 | 374.75 | -0.17% | 1,504,724 |
Oct 1, 2024 | 370.49 | 375.66 | 367.93 | 375.40 | 375.40 | 1.86% | 1,565,937 |
Sep 30, 2024 | 369.05 | 373.38 | 366.25 | 368.53 | 368.53 | -0.18% | 1,553,557 |
Sep 27, 2024 | 376.76 | 377.41 | 365.91 | 369.20 | 369.20 | -2.63% | 2,904,197 |
Sep 26, 2024 | 386.72 | 389.23 | 373.08 | 379.16 | 379.16 | -1.25% | 1,781,106 |
Sep 25, 2024 | 377.80 | 386.96 | 375.71 | 383.96 | 383.96 | 0.95% | 1,667,501 |
Sep 24, 2024 | 374.83 | 382.60 | 371.00 | 380.36 | 380.36 | 3.08% | 2,547,763 |
Sep 23, 2024 | 367.00 | 371.11 | 363.53 | 369.01 | 369.01 | 1.05% | 1,777,830 |
Sep 20, 2024 | 363.82 | 366.79 | 362.00 | 365.17 | 365.17 | 1.37% | 1,434,068 |
Sep 19, 2024 | 350.00 | 368.29 | 348.96 | 360.22 | 360.22 | 4.72% | 2,811,760 |
Sep 18, 2024 | 342.85 | 346.82 | 340.37 | 343.97 | 343.97 | 0.53% | 1,150,172 |
Sep 17, 2024 | 341.04 | 346.98 | 339.28 | 342.15 | 342.15 | 0.98% | 950,769 |
Sep 16, 2024 | 343.02 | 344.00 | 337.15 | 338.83 | 338.83 | 0.28% | 1,129,750 |
Sep 13, 2024 | 337.79 | 344.52 | 337.53 | 337.90 | 337.90 | 0.12% | 994,441 |
Sep 12, 2024 | 338.25 | 342.17 | 337.13 | 337.51 | 337.51 | 0.25% | 944,148 |
Sep 11, 2024 | 328.11 | 337.23 | 326.00 | 336.66 | 336.66 | 2.95% | 1,058,835 |
Sep 10, 2024 | 326.52 | 328.15 | 324.16 | 327.00 | 327.00 | 0.90% | 741,454 |
Sep 9, 2024 | 324.50 | 329.04 | 322.35 | 324.07 | 324.07 | 0.40% | 828,229 |
Sep 6, 2024 | 331.26 | 331.92 | 319.07 | 322.77 | 322.77 | -1.78% | 1,162,291 |
Sep 5, 2024 | 323.38 | 329.60 | 322.62 | 328.63 | 328.63 | -0.19% | 1,542,578 |
Sep 4, 2024 | 327.80 | 336.38 | 327.07 | 329.25 | 329.25 | 0.20% | 825,533 |
Sep 3, 2024 | 340.05 | 342.40 | 326.10 | 328.60 | 328.60 | -4.16% | 1,632,775 |
Aug 30, 2024 | 341.17 | 343.51 | 337.47 | 342.88 | 342.88 | 0.63% | 1,077,146 |
Aug 29, 2024 | 338.80 | 344.50 | 338.80 | 340.73 | 340.73 | 0.94% | 1,453,065 |
Aug 28, 2024 | 338.31 | 339.54 | 334.09 | 337.56 | 337.56 | -0.56% | 976,896 |
Aug 27, 2024 | 333.51 | 343.26 | 333.00 | 339.47 | 339.47 | 1.01% | 1,412,934 |
Aug 26, 2024 | 342.50 | 343.81 | 333.61 | 336.07 | 336.07 | -1.87% | 1,184,596 |
Aug 23, 2024 | 342.41 | 347.98 | 340.18 | 342.49 | 342.49 | 0.08% | 1,490,342 |
Aug 22, 2024 | 345.01 | 350.32 | 340.52 | 342.20 | 342.20 | -0.43% | 1,706,719 |
Aug 21, 2024 | 345.16 | 347.86 | 343.31 | 343.69 | 343.69 | -0.75% | 1,756,369 |
Aug 20, 2024 | 346.55 | 348.85 | 342.75 | 346.28 | 346.28 | 0.46% | 1,557,049 |
Aug 19, 2024 | 335.00 | 346.17 | 334.57 | 344.69 | 344.69 | 2.17% | 2,043,212 |
Aug 16, 2024 | 335.21 | 338.91 | 332.82 | 337.38 | 337.38 | 0.53% | 1,513,287 |
Aug 15, 2024 | 337.00 | 341.64 | 333.91 | 335.59 | 335.59 | 0.37% | 2,115,595 |
Aug 14, 2024 | 335.99 | 338.51 | 332.37 | 334.35 | 334.35 | -0.12% | 1,831,135 |
Aug 13, 2024 | 339.00 | 340.31 | 333.80 | 334.74 | 334.74 | -1.65% | 2,081,347 |
Aug 12, 2024 | 340.00 | 343.43 | 336.51 | 340.36 | 340.36 | 0.14% | 918,955 |
Aug 9, 2024 | 337.27 | 343.28 | 333.67 | 339.90 | 339.90 | 0.47% | 1,213,055 |
Aug 8, 2024 | 328.20 | 339.49 | 324.36 | 338.32 | 338.32 | 4.63% | 1,445,099 |
Aug 7, 2024 | 329.00 | 335.36 | 323.16 | 323.34 | 323.34 | -1.21% | 1,320,726 |
Aug 6, 2024 | 323.99 | 330.72 | 320.38 | 327.30 | 327.30 | 1.01% | 1,540,279 |
Aug 5, 2024 | 302.01 | 325.59 | 300.57 | 324.03 | 324.03 | -2.06% | 3,183,833 |
Aug 2, 2024 | 326.41 | 332.40 | 318.75 | 330.85 | 330.85 | -1.68% | 2,977,814 |
Aug 1, 2024 | 345.09 | 359.38 | 335.01 | 336.50 | 336.50 | -2.16% | 2,642,530 |
Jul 31, 2024 | 334.05 | 344.34 | 330.14 | 343.94 | 343.94 | 4.11% | 2,118,003 |
Jul 30, 2024 | 323.35 | 334.65 | 321.83 | 330.35 | 330.35 | 2.04% | 2,508,339 |
Jul 29, 2024 | 323.74 | 328.07 | 319.73 | 323.74 | 323.74 | 0.58% | 1,736,792 |
Jul 26, 2024 | 330.42 | 331.37 | 320.20 | 321.88 | 321.88 | -2.15% | 1,986,644 |
Jul 25, 2024 | 336.82 | 341.00 | 324.08 | 328.95 | 328.95 | -2.25% | 2,716,343 |
Jul 24, 2024 | 333.62 | 346.23 | 328.76 | 336.52 | 336.52 | 1.73% | 5,691,169 |
Jul 23, 2024 | 339.50 | 343.40 | 326.50 | 330.79 | 330.79 | 11.96% | 6,669,226 |
Jul 22, 2024 | 298.00 | 300.72 | 290.13 | 295.45 | 295.45 | 0.12% | 3,122,106 |
Jul 19, 2024 | 292.23 | 298.38 | 290.50 | 295.09 | 295.09 | 1.70% | 1,782,350 |
Jul 18, 2024 | 296.66 | 298.32 | 288.07 | 290.16 | 290.16 | -1.55% | 1,817,298 |
Jul 17, 2024 | 294.79 | 299.38 | 290.87 | 294.74 | 294.74 | -1.26% | 1,982,063 |
Jul 16, 2024 | 303.78 | 304.87 | 294.85 | 298.50 | 298.50 | -1.21% | 1,424,739 |
Jul 15, 2024 | 302.27 | 308.12 | 299.40 | 302.15 | 302.15 | -0.04% | 1,145,499 |
Jul 12, 2024 | 302.13 | 307.44 | 300.39 | 302.27 | 302.27 | 0.43% | 1,244,537 |
Jul 11, 2024 | 312.73 | 314.02 | 297.11 | 300.98 | 300.98 | -1.31% | 2,288,379 |
Jul 10, 2024 | 308.00 | 312.31 | 304.85 | 304.99 | 304.99 | -2.11% | 2,220,271 |
Jul 9, 2024 | 315.26 | 315.43 | 310.64 | 311.55 | 311.55 | -0.69% | 1,448,723 |
Jul 8, 2024 | 321.94 | 322.00 | 309.01 | 313.71 | 313.71 | -0.99% | 1,733,408 |
Jul 5, 2024 | 315.00 | 317.09 | 313.53 | 316.85 | 316.85 | 0.65% | 939,759 |
Jul 3, 2024 | 315.30 | 316.08 | 311.01 | 314.80 | 314.80 | -0.24% | 661,797 |
Jul 2, 2024 | 314.02 | 316.65 | 309.43 | 315.55 | 315.55 | 0.54% | 913,308 |
Jul 1, 2024 | 313.64 | 314.42 | 306.81 | 313.84 | 313.84 | 0.02% | 1,080,524 |
Jun 28, 2024 | 315.39 | 317.99 | 306.21 | 313.79 | 313.79 | -0.50% | 4,934,951 |
Jun 27, 2024 | 319.29 | 324.56 | 314.24 | 315.38 | 315.38 | -1.12% | 1,492,581 |
Jun 26, 2024 | 320.00 | 322.00 | 316.19 | 318.96 | 318.96 | -0.72% | 1,245,607 |
Jun 25, 2024 | 317.91 | 322.73 | 312.62 | 321.28 | 321.28 | 2.00% | 1,040,853 |
Jun 24, 2024 | 317.74 | 319.50 | 310.67 | 314.99 | 314.99 | -0.87% | 1,485,067 |
Jun 21, 2024 | 311.71 | 319.04 | 308.40 | 317.74 | 317.74 | 1.23% | 1,399,924 |
Jun 20, 2024 | 311.64 | 317.30 | 310.65 | 313.89 | 313.89 | 1.29% | 1,476,162 |
Jun 18, 2024 | 310.00 | 312.31 | 305.49 | 309.90 | 309.90 | -0.42% | 1,218,652 |
Jun 17, 2024 | 312.67 | 317.45 | 310.88 | 311.22 | 311.22 | -0.58% | 1,326,030 |
Jun 14, 2024 | 307.23 | 316.70 | 305.85 | 313.02 | 313.02 | 2.29% | 2,047,135 |
Jun 13, 2024 | 313.14 | 314.84 | 300.79 | 306.01 | 306.01 | -3.00% | 2,135,640 |
Jun 12, 2024 | 311.00 | 316.11 | 309.29 | 315.49 | 315.49 | 1.77% | 1,139,403 |
Jun 11, 2024 | 319.00 | 319.38 | 306.08 | 310.00 | 310.00 | 0.32% | 1,808,771 |
Jun 10, 2024 | 309.46 | 312.16 | 305.37 | 309.00 | 309.00 | 0.26% | 1,547,978 |
Jun 7, 2024 | 318.99 | 319.05 | 307.67 | 308.21 | 308.21 | -3.54% | 2,137,706 |
Jun 6, 2024 | 325.00 | 328.63 | 318.10 | 319.51 | 319.51 | -1.61% | 1,229,189 |
Jun 5, 2024 | 326.55 | 331.08 | 322.55 | 324.75 | 324.75 | -0.59% | 1,822,724 |