Spotify Technology S.A. Ordinary Shares Historical Data - SPOT

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Spotify Technology S.A. Ordinary Shares SPOT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -2.89 -1.95% 145.20 147.97 143.59 147.52 148.09 18:30:36
more quote information »

SPOT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week151.36156.8143.59150.88061M-6.16-4.07%
1 Month150.96156.8141.52147.24112M-5.76-3.82%
3 Months134.5156.8120.05139.62812M10.77.96%
6 Months135156.8120.05139.72652M10.27.56%
1 Year187.8198.99101.27147.59372M-42.6-22.68%
3 Years165.9198.99101.27151.66212M-20.7-12.48%
5 Years165.9198.99101.27151.66212M-20.7-12.48%

SPOT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 17 2019147.00-4.45-2.94%146.50152.311,172,653
Jul 16 2019151.44999-2.82-1.83%148.88156.801,393,213
Jul 15 2019154.27+1.97+1.29%151.01154.38548,260
Jul 12 2019152.30+0.84+0.55%150.52153.30951,996
Jul 11 2019151.46+0.10+0.07%149.75152.96945,599
Jul 10 2019151.36+3.36+2.27%147.50152.501,196,372
Jul 09 2019148.00+3.71+2.57%144.29148.001,349,723
Jul 08 2019144.29-2.02-1.38%142.76145.651,306,685
Jul 05 2019146.31+0.45+0.31%144.6528146.43679,619
Jul 03 2019145.86-0.57-0.39%144.81147.68576,686
Jul 02 2019146.43+1.14+0.78%142.58146.431,144,164
Jul 01 2019145.29-0.93-0.64%143.15149.001,295,210
Jun 28 2019146.22+2.97+2.07%142.68146.309,323,947
Jun 27 2019143.25+1.15+0.81%142.10144.991,490,855
Jun 26 2019142.10-1.40-0.98%141.52145.949991,464,377
Jun 25 2019143.50-6.51-4.34%143.00150.26491,995,030
Jun 24 2019150.01+1.70+1.15%142.09152.380692,879,405
Jun 21 2019148.31-1.46-0.97%147.22999149.979992,648,073
Jun 20 2019149.77+0.47+0.31%149.0712154.294991,664,259
Jun 19 2019149.30+2.29+1.56%146.22999149.541,003,796
Jun 18 2019147.01-2.49-1.67%146.87151.501,559,392
See More Historical Prices »


Your Recent History
NYSE
SPOT
Spotify Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.