Spotify Technology S.A. (SPOT)
NYSE: SPOT · Real-Time Price · USD
470.87
+0.86 (0.18%)
Nov 21, 2024, 1:00 PM EST - Market open
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 467.78 | 473.00 | 460.65 | 470.01 | 470.01 | 1.33% | 2,386,422 |
| Nov 19, 2024 | 454.30 | 465.21 | 450.00 | 463.83 | 463.83 | 2.08% | 2,799,585 |
| Nov 18, 2024 | 460.64 | 460.64 | 452.49 | 454.36 | 454.36 | -0.86% | 2,950,157 |
| Nov 15, 2024 | 474.00 | 474.00 | 457.54 | 458.32 | 458.32 | -4.02% | 3,024,154 |
| Nov 14, 2024 | 471.00 | 489.69 | 466.36 | 477.50 | 477.50 | 2.17% | 5,040,192 |
| Nov 13, 2024 | 460.26 | 473.00 | 445.00 | 467.37 | 467.37 | 11.44% | 12,048,765 |
| Nov 12, 2024 | 415.81 | 420.00 | 411.40 | 419.39 | 419.39 | 2.24% | 6,596,682 |
| Nov 11, 2024 | 405.11 | 412.95 | 404.79 | 410.19 | 410.19 | 2.37% | 3,289,863 |
| Nov 8, 2024 | 399.15 | 405.93 | 397.33 | 400.68 | 400.68 | 0.21% | 2,038,256 |
| Nov 7, 2024 | 399.00 | 403.76 | 391.42 | 399.84 | 399.84 | 2.22% | 2,694,520 |
| Nov 6, 2024 | 386.10 | 392.12 | 376.04 | 391.16 | 391.16 | 2.23% | 2,029,672 |
| Nov 5, 2024 | 380.27 | 384.07 | 378.38 | 382.63 | 382.63 | 1.30% | 1,019,523 |
| Nov 4, 2024 | 380.94 | 383.75 | 377.11 | 377.73 | 377.73 | -1.76% | 1,235,306 |
| Nov 1, 2024 | 382.51 | 389.33 | 380.63 | 384.50 | 384.50 | -0.16% | 1,545,695 |
| Oct 31, 2024 | 390.08 | 393.74 | 381.67 | 385.10 | 385.10 | -2.26% | 1,786,507 |
| Oct 30, 2024 | 391.68 | 395.68 | 389.14 | 394.02 | 394.02 | 0.71% | 1,345,886 |
| Oct 29, 2024 | 386.70 | 397.20 | 384.22 | 391.23 | 391.23 | 1.79% | 1,923,330 |
| Oct 28, 2024 | 388.00 | 388.56 | 381.10 | 384.36 | 384.36 | 1.37% | 1,301,059 |
| Oct 25, 2024 | 376.70 | 383.00 | 376.00 | 379.16 | 379.16 | 0.61% | 789,763 |
| 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 |