New Zealand markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
210.87-7.69 (-3.52%)
At close: 04:00PM EST
210.87 0.00 (0.00%)
After hours: 07:51PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022213.57218.00209.68210.87210.871,380,200
14 Jan 2022223.91226.40213.74218.56218.561,664,700
13 Jan 2022236.16238.80226.19226.45226.45985,600
12 Jan 2022237.21240.08230.38231.31231.311,111,600
11 Jan 2022224.40236.33222.06234.97234.971,175,400
10 Jan 2022220.84224.98212.38224.41224.411,394,000
07 Jan 2022228.15232.47221.34223.58223.58907,000
06 Jan 2022224.95231.78219.61228.27228.271,171,900
05 Jan 2022237.76241.89225.42227.70227.701,345,300
04 Jan 2022245.10246.38227.41239.26239.261,874,400
03 Jan 2022235.25247.20235.25244.16244.161,933,300
31 Dec 2021237.77241.25233.29234.03234.03870,600
30 Dec 2021233.78241.54233.17237.92237.92941,500
29 Dec 2021232.64235.84228.10232.92232.921,155,700
28 Dec 2021234.57239.49231.51233.78233.78775,200
27 Dec 2021236.71237.75230.23233.78233.78963,900
23 Dec 2021235.50238.06226.62236.63236.63813,000
22 Dec 2021238.03240.92234.01235.16235.16972,700
21 Dec 2021230.19238.84230.06238.11238.11716,600
20 Dec 2021230.75236.49228.11228.16228.161,120,600
17 Dec 2021224.31237.45222.77235.28235.281,697,300
16 Dec 2021229.16232.66224.05226.55226.551,130,000
15 Dec 2021222.35227.02216.00225.40225.401,557,700
14 Dec 2021222.00227.28219.75222.68222.682,137,100
13 Dec 2021232.88234.45222.94225.62225.621,188,000
10 Dec 2021237.10238.43230.07233.26233.26838,400
09 Dec 2021241.61245.81232.05233.42233.421,059,900
08 Dec 2021240.00245.37235.47243.17243.171,137,700
07 Dec 2021239.96242.92237.22238.51238.511,089,400
06 Dec 2021228.95232.59225.21232.01232.011,186,000
03 Dec 2021230.00233.73221.15228.80228.801,830,700
02 Dec 2021225.00232.72224.88228.54228.541,603,200
01 Dec 2021238.15241.42224.32225.09225.091,627,300
30 Nov 2021245.54248.88235.90238.50238.501,874,200
29 Nov 2021250.85251.45245.23246.60246.601,347,600
26 Nov 2021248.08253.05246.05250.89250.89836,900
24 Nov 2021244.67251.59238.65249.49249.491,552,300
23 Nov 2021246.23251.13237.06243.03243.032,356,700
22 Nov 2021258.65264.14247.01250.34250.341,346,300
19 Nov 2021263.27266.91258.07259.55259.55799,500
18 Nov 2021268.56272.00262.33263.37263.371,049,600
17 Nov 2021271.55272.06265.87271.95271.951,103,300
16 Nov 2021278.98279.05270.00271.30271.301,586,900
15 Nov 2021281.81286.60278.33278.38278.381,055,200
12 Nov 2021282.24284.53277.75280.56280.561,853,700
11 Nov 2021275.10280.00273.75276.65276.651,262,800
10 Nov 2021277.14279.71266.37269.72269.721,367,900
09 Nov 2021282.24286.47276.11278.75278.751,586,200
08 Nov 2021287.00289.86283.11286.90286.902,077,200
05 Nov 2021293.30297.63285.00289.05289.051,260,700
04 Nov 2021295.10299.08291.79293.48293.481,137,000
03 Nov 2021297.80299.66291.03298.08298.081,223,700
02 Nov 2021300.00305.60296.59298.20298.201,315,100
01 Nov 2021295.40302.57294.52300.95300.952,386,000
29 Oct 2021285.14292.82283.32289.40289.401,604,400
28 Oct 2021273.62293.32273.14288.95288.953,414,400
27 Oct 2021269.91278.00260.53273.13273.133,958,200
26 Oct 2021260.34263.69251.57252.20252.201,672,600
25 Oct 2021252.06259.19250.58257.89257.891,009,600
22 Oct 2021251.50254.37249.02252.96252.96988,000
21 Oct 2021251.09263.04250.84255.00255.001,093,500
20 Oct 2021258.29258.61249.66251.18251.18736,700
19 Oct 2021250.25256.13247.45255.61255.611,056,000
18 Oct 2021247.23250.56245.49248.82248.82763,500
15 Oct 2021248.92249.61243.42247.40247.40813,300
14 Oct 2021246.68248.12240.03247.37247.37858,500
13 Oct 2021238.29244.26238.11243.83243.831,216,100
12 Oct 2021232.81235.75231.50235.30235.30651,400
11 Oct 2021233.87236.58230.44231.89231.89647,300
08 Oct 2021235.50238.37232.34232.88232.88625,100
07 Oct 2021233.01238.41232.80234.90234.90661,700
06 Oct 2021223.59232.90222.53232.02232.021,036,800
05 Oct 2021221.96227.93221.63225.82225.82647,900
04 Oct 2021229.99230.00218.66221.91221.911,145,300
01 Oct 2021227.02230.00223.96229.33229.33898,200
30 Sep 2021221.87226.34218.51225.34225.341,050,200
29 Sep 2021228.41229.27220.19220.32220.321,071,100
28 Sep 2021231.29232.01225.87227.34227.341,392,300
27 Sep 2021228.84235.60227.06232.94232.94818,800
24 Sep 2021231.81231.81225.49230.20230.201,102,900
23 Sep 2021237.89238.31233.56234.86234.86942,900
22 Sep 2021234.79237.15234.21235.35235.35906,600
21 Sep 2021236.20238.79233.94234.51234.51884,200
20 Sep 2021240.52240.91234.50237.76237.761,357,500
17 Sep 2021243.23248.39242.52248.10248.101,129,800
16 Sep 2021240.35242.85239.26242.02242.02846,100
15 Sep 2021243.45244.20239.62242.87242.87766,500
14 Sep 2021244.51246.35242.55243.81243.81814,900
13 Sep 2021245.98247.82236.66244.22244.221,215,300
10 Sep 2021247.01254.94245.42247.76247.761,513,600
09 Sep 2021247.40250.98245.49246.01246.01926,100
08 Sep 2021253.98254.19245.85249.68249.681,043,100
07 Sep 2021260.94263.59254.44254.72254.721,865,200
03 Sep 2021251.80255.90248.18249.04249.041,187,900
02 Sep 2021244.92255.85243.00254.03254.033,946,000
01 Sep 2021236.50239.17235.01238.38238.38811,000
31 Aug 2021233.51235.42232.25234.34234.341,216,700
30 Aug 2021226.28234.40225.95233.12233.121,059,300
27 Aug 2021225.49227.82225.49226.02226.021,338,800
26 Aug 2021224.07227.52222.48224.62224.621,125,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...