Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Spotify Technology SA | SPOT | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -20.23 | -6.67% | 283.08 | 11:35:13 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 301.35 | 282.00 | 305.64 | 303.31 |
SPOT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 298.32 | 319.30 | 267.76 | 289.83 | 4,941,207 | -15.24 | -5.11% |
| 1 Month | 267.00 | 319.30 | 257.56 | 291.14 | 2,820,528 | 16.08 | 6.02% |
| 3 Months | 215.05 | 319.30 | 213.31 | 265.28 | 2,243,455 | 68.03 | 31.63% |
| 6 Months | 163.88 | 319.30 | 155.00 | 227.77 | 1,995,475 | 119.20 | 72.74% |
| 1 Year | 133.10 | 319.30 | 128.67 | 190.39 | 1,912,165 | 149.98 | 112.68% |
| 3 Years | 278.12 | 319.30 | 69.285 | 165.90 | 1,850,295 | 4.96 | 1.78% |
| 5 Years | 138.48 | 387.44 | 69.285 | 182.29 | 1,791,450 | 144.60 | 104.42% |
SPOT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 303.31 | 31.07 | 11.41% | 299.95 | 319.30 | 298.50 | 11,383,500 |
| Apr 22 2024 | 272.24 | -3.59 | -1.30% | 280.97 | 280.97 | 267.76 | 5,579,664 |
| Apr 19 2024 | 275.83 | -13.37 | -4.62% | 284.80 | 285.00 | 270.45 | 4,245,217 |
| Apr 18 2024 | 289.20 | -4.38 | -1.49% | 294.78 | 296.801 | 288.67 | 2,026,788 |
| Apr 17 2024 | 293.58 | -4.50 | -1.51% | 298.32 | 300.045 | 293.27 | 1,470,865 |
| Apr 16 2024 | 298.08 | 7.56 | 2.60% | 291.13 | 300.93 | 289.01 | 1,584,872 |
| Apr 15 2024 | 290.52 | -9.93 | -3.31% | 302.72 | 304.59 | 290.35 | 1,943,634 |
| Apr 12 2024 | 300.45 | -3.12 | -1.03% | 301.00 | 303.355 | 299.00 | 1,419,917 |
| Apr 11 2024 | 303.57 | 3.58 | 1.19% | 300.79 | 305.74 | 299.02 | 1,134,564 |
| Apr 10 2024 | 299.99 | -0.74 | -0.25% | 297.53 | 303.45 | 296.00 | 1,510,867 |
| Apr 09 2024 | 300.73 | -8.34 | -2.70% | 308.60 | 309.585 | 299.11 | 2,541,299 |
| Apr 08 2024 | 309.07 | -1.24 | -0.40% | 309.20 | 313.1591 | 307.41 | 1,720,991 |
| Apr 05 2024 | 310.31 | 14.35 | 4.85% | 298.68 | 313.068 | 298.68 | 2,990,501 |
| Apr 04 2024 | 295.96 | 4.19 | 1.44% | 293.00 | 304.00 | 292.75 | 3,554,614 |
| Apr 03 2024 | 291.77 | 22.19 | 8.23% | 286.00 | 293.00 | 279.00 | 4,629,549 |
| Apr 02 2024 | 269.58 | 3.15 | 1.18% | 261.44 | 270.72 | 261.38 | 1,930,280 |
| Apr 01 2024 | 266.43 | 2.53 | 0.96% | 262.97 | 267.24 | 260.80 | 1,122,632 |
| Mar 28 2024 | 263.90 | 3.70 | 1.42% | 258.68 | 268.545 | 258.00 | 1,373,418 |
| Mar 27 2024 | 260.20 | -2.61 | -0.99% | 267.00 | 269.72 | 257.56 | 1,426,868 |
| Mar 26 2024 | 262.81 | 0.89 | 0.34% | 273.01 | 278.30 | 262.65 | 1,955,972 |
| Mar 25 2024 | 261.92 | -3.03 | -1.14% | 264.08 | 264.95 | 260.89 | 824,623 |
