Spotify Technology Historical Data - SPOT

SPOT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 190.50 -2.13 -1.11% 192.00 194.57 187.00 2,156,074
May 21 2020 192.6301 2.38 1.25% 188.81 196.75 186.91 4,317,043
May 20 2020 190.25 14.25 8.1% 174.99 192.95 174.01 4,807,972
May 19 2020 176.00 14.57 9.03% 161.94 179.69 161.57 4,110,556
May 18 2020 161.43 3.93 2.5% 160.00 163.88 158.72 1,306,373
May 15 2020 157.50 5.43 3.57% 150.55 159.00 150.15 1,510,604
May 14 2020 152.07 3.09 2.07% 148.00 152.70 145.01 893,776
May 13 2020 148.98 -4.96 -3.22% 154.63 154.87 146.68 974,889
May 12 2020 153.94 -2.36 -1.51% 157.44 158.365 152.46 1,098,917
May 11 2020 156.30 3.10 2.02% 152.85 159.02 151.60 1,294,400
May 08 2020 153.20 5.22 3.53% 149.79 153.27 149.0701 911,595
May 07 2020 147.98 0.08 0.05% 150.00 151.67 147.14 1,421,594
May 06 2020 147.90 2.88 1.99% 146.81 149.9656 146.05 1,279,819
May 05 2020 145.02 -0.29 -0.2% 147.36 148.45 144.03 1,230,840
May 04 2020 145.31 0.47 0.32% 144.07 148.00 142.95 1,223,955
May 01 2020 144.84 -6.00 -3.98% 144.50 147.89 143.93 2,047,212
Apr 30 2020 150.84 -4.94 -3.17% 148.94 155.7799 146.00 2,118,481
Apr 29 2020 155.78 13.53 9.51% 153.00 163.94 139.00 5,743,620
Apr 28 2020 142.25 2.00 1.43% 141.50 143.74 139.20 1,513,422
Apr 27 2020 140.25 2.41 1.75% 140.10 141.47 137.84 1,135,446
Apr 24 2020 137.84 -0.87 -0.63% 139.25 140.20 136.62 1,142,162
Apr 23 2020 138.71 -1.03 -0.74% 139.75 141.235 138.13 769,338
Apr 22 2020 139.74 0.60 0.43% 141.54 144.0799 139.48 899,051
Apr 21 2020 139.14 -5.40 -3.74% 142.70 143.67 138.0301 1,098,041
Apr 20 2020 144.54 2.68 1.89% 140.69 146.30 140.00 1,144,322
Apr 17 2020 141.86 2.37 1.7% 141.22 142.9581 139.07 708,474
Apr 16 2020 139.49 0.71 0.51% 139.95 140.57 136.03 1,101,970
Apr 15 2020 138.78 2.85 2.1% 134.17 141.63 132.18 1,746,571
Apr 14 2020 135.93 6.10 4.7% 132.05 137.33 130.56 1,535,813
Apr 13 2020 129.83 -2.03 -1.54% 131.77 132.36 128.03 1,067,358
Apr 10 2020 131.86 0.00 +0.00% 127.62 134.7575 126.50 0
Apr 09 2020 131.86 2.55 1.97% 127.62 134.7575 126.50 1,226,220
Apr 08 2020 129.31 1.70 1.33% 127.54 129.98 124.07 1,379,731
Apr 07 2020 127.61 5.09 4.15% 125.10 129.40 123.50 1,539,161
Apr 06 2020 122.52 0.40 0.33% 120.89 126.00 116.00 2,314,375
Apr 03 2020 122.12 0.08 0.07% 122.10 123.30 119.375 871,659
Apr 02 2020 122.04 0.44 0.36% 120.69 125.41 117.02 738,385
Apr 01 2020 121.60 0.16 0.13% 119.81 124.47 116.30 1,718,024
Mar 31 2020 121.44 0.24 0.2% 122.00 125.90 120.01 1,763,550
Mar 30 2020 121.20 -1.34 -1.09% 124.40 126.9836 120.03 1,354,413
Mar 27 2020 122.54 -4.27 -3.37% 122.48 126.38 121.50 1,094,220
Mar 26 2020 126.81 2.58 2.08% 124.09 127.99 122.605 1,119,085
Mar 25 2020 124.23 -5.46 -4.21% 130.04 132.52 122.32 1,994,205
Mar 24 2020 129.69 11.70 9.92% 125.99 133.95 122.75 2,679,032
Mar 23 2020 117.99 -6.37 -5.12% 124.50 130.00 113.58 2,200,711
Mar 20 2020 124.36 -4.77 -3.69% 129.39 133.69 119.00 3,669,123
Mar 19 2020 129.13 7.89 6.51% 119.83 140.36 117.74 2,498,562
Mar 18 2020 121.24 2.37 1.99% 111.00 122.61 110.2478 1,990,518
Mar 17 2020 118.87 -1.14 -0.95% 118.31 122.72 111.15 2,491,989
Mar 16 2020 120.01 -10.01 -7.7% 118.53 123.89 109.18 1,736,053
Mar 13 2020 130.02 5.63 4.53% 133.01 133.15 121.01 1,435,525
Mar 12 2020 124.39 -10.67 -7.9% 125.43 129.88 116.482 1,829,516
Mar 11 2020 135.06 -6.84 -4.82% 139.08 140.81 133.475 905,459
Mar 10 2020 141.90 1.98 1.42% 141.76 142.72 133.19 1,356,208
Mar 09 2020 139.9198 -5.22 -3.6% 134.88 145.67 133.00 1,361,647
Mar 06 2020 145.14 1.15 0.8% 145.25 146.99 141.10 1,311,457
Mar 05 2020 143.99 0.00 0.0% 143.99 143.99 143.99 0
Mar 04 2020 143.99 6.83 4.98% 139.00 144.33 137.23 1,326,710
Mar 03 2020 137.16 -2.18 -1.56% 139.43 142.33 136.09 964,887
Mar 02 2020 139.34 2.22 1.62% 137.98 139.79 134.61 1,001,743
Feb 28 2020 137.12 2.61 1.94% 131.06 137.55 128.00 1,909,346
Feb 27 2020 134.51 -5.74 -4.09% 137.01 140.18 134.50 1,824,483
Feb 26 2020 140.25 -1.55 -1.09% 140.92 144.58 138.86 1,498,981


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.