Spotify Technology Historical Data - SPOT

SPOT Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 20 2019 124 120.7 -3.69 -2.97% 120.63 125.87 2,387,692
Sep 19 2019 127.61 124.39 -3.01 -2.36% 123.9 128.53 2,496,652
Sep 18 2019 129.22999 127.4 0.00 +0.00% 126.03 130.44999 0
Sep 18 2019 129.22999 127.4 -1.7 -1.32% 126.03 130.44999 928,353
Sep 17 2019 129.05 129.1 -1.53 -1.17% 125.33 130.43 1,852,607
Sep 16 2019 130.63 130.63 0.00 +0.00% 130.63 130.63 0
Sep 16 2019 130.63 130.63 0.00 +0.00% 130.63 130.63 0
Sep 13 2019 129 130.63 2.08 +1.62% 127.75 131.8 1,221,813
Sep 12 2019 132.16999 128.55 -1.7 -1.31% 128.47999 133.18 1,187,066
Sep 11 2019 130.1 130.25 0.25 +0.19% 129.26 133.19 1,173,483
Sep 10 2019 133.16999 130 -4.1 -3.06% 129.47 134.09 1,751,322
Sep 09 2019 136.27 134.1 -1.96 -1.44% 133.86 136.27 818,021
Sep 06 2019 135.53 136.06 0.38 +0.28% 134.72 136.69 937,177
Sep 05 2019 135.62 135.68 2.24 +1.68% 134.31 136.5 701,177
Sep 04 2019 133.69999 133.44 -0.02 -0.01% 131.49 136.65 1,260,875
Sep 03 2019 134.38 133.46 0.00 +0.00% 132.5 135.1103 0
Sep 03 2019 134.38 133.46 -1.49 -1.1% 132.5 135.1103 885,206
Sep 02 2019 136.69999 134.94999 0.00 +0.00% 133 138.24 0
Aug 30 2019 136.69999 134.94999 -1.4 -1.03% 133 138.24 678,933
Aug 29 2019 134.46 136.35 3.68 +2.77% 133 137.38999 792,142
Aug 28 2019 133.5 132.66999 0.00 +0.00% 130.02 133.61 0
Aug 28 2019 133.5 132.66999 -1.21 -0.9% 130.02 133.61 1,461,287
Aug 27 2019 139.63999 133.88 -4.12 -2.99% 132.81 139.84 1,750,927
Aug 26 2019 138.66999 138 0.86 +0.63% 136.7301 140.5 684,736
Aug 23 2019 140 137.13999 -3.81 -2.7% 135.26 141.5 1,485,817
Aug 22 2019 145.38 140.94999 -4.81 -3.3% 140.51 147 1,410,607
Aug 21 2019 148.78 145.76 -2.35 -1.59% 145.11 150.25 968,742
Aug 20 2019 149.56 148.11 -1.99 -1.33% 147.87 150.68 740,871
Aug 19 2019 149.84 150.1 2.36 +1.60% 147.72 151.484 659,220
Aug 16 2019 146.63 147.74 0.00 +0.00% 146.43 148.72999 0
Aug 16 2019 146.63 147.74 2.37 +1.63% 146.43 148.72999 639,369
Aug 15 2019 146.83 145.37 -1.63 -1.11% 145.27 148.205 783,541
Aug 14 2019 149.91 147 -5.82 -3.81% 143.52 149.91 1,320,765
Aug 13 2019 150.41999 152.82 1.74 +1.15% 149.24 154.6819 1,233,271
Aug 12 2019 153.75 151.08 -3.93 -2.54% 149.01 155 711,192
Aug 09 2019 156.76 155.01 -2.65 -1.68% 154.5001 157.5 466,725
Aug 08 2019 153 157.66 0.00 +0.00% 152.344 157.94 0
Aug 08 2019 153 157.66 5.88 +3.87% 152.344 157.94 941,643
Aug 07 2019 149.37 151.78 2.77 +1.86% 148.16999 152 953,142
Aug 06 2019 150.91999 149.01 0.00 +0.00% 146 153 0
Aug 06 2019 150.91999 149.01 0.51 +0.34% 146 153 1,088,286
Aug 05 2019 149.75 148.5 -4.97 -3.24% 146.69 150.81 1,552,758
Aug 02 2019 154.35 153.47 0.00 +0.00% 151.01499 156.5832 0
Aug 02 2019 154.35 153.47 -2.13 -1.37% 151.01499 156.5832 953,779
Aug 01 2019 154.88999 155.6 1.60 +1.04% 154.01 161.38 3,536,814
Jul 31 2019 148.77 154 0.00 +0.00% 145.66999 156.3 0
Jul 31 2019 148.77 154 -1.38 -0.89% 145.66999 156.3 5,236,662
Jul 30 2019 151.94 155.38 1.49 +0.97% 151.19999 156.205 1,998,641
Jul 29 2019 155.25 153.88999 -1.49 -0.96% 153.53 156.38999 1,078,818
Jul 26 2019 153.44 155.38 2.38 +1.56% 153 156.55 896,635
Jul 25 2019 152.84 153 0.00 +0.00% 152.07 155.26 0
Jul 25 2019 152.84 153 0.66 +0.43% 152.07 155.26 952,080
Jul 24 2019 148.71 152.34 4.05 +2.73% 147.91999 152.76 1,202,345
Jul 23 2019 146.65 148.29 1.53 +1.04% 146.52 151.6645 1,016,367
Jul 22 2019 145.22999 146.76 2.65 +1.84% 143.82 146.94999 903,994
Jul 19 2019 145.69999 144.11 0.00 +0.00% 143.61 146.49 0
Jul 19 2019 145.69999 144.11 -1.09 -0.75% 143.61 146.49 898,412
Jul 18 2019 147.52 145.19999 -1.8 -1.22% 143.59 147.97 1,403,315
Jul 17 2019 151.11 147 -4.45 -2.94% 146.5 152.31 1,172,653
Jul 16 2019 154.54 151.44999 -2.82 -1.83% 148.88 156.8 1,393,213
Jul 15 2019 152.07 154.27 1.97 +1.29% 151.01 154.38 548,260
Jul 12 2019 151 152.3 0.84 +0.55% 150.52 153.3 951,996
Jul 11 2019 151.36 151.46 0.10 +0.07% 149.75 152.96 945,599
Jul 10 2019 148.3 151.36 0.00 +0.00% 147.5 152.5 0
Jul 10 2019 148.3 151.36 3.36 +2.27% 147.5 152.5 1,196,372
Jul 09 2019 144.38999 148 3.71 +2.57% 144.29 148 1,349,723
Jul 08 2019 145.37 144.29 0.00 +0.00% 142.76 145.65 0
Jul 08 2019 145.37 144.29 -2.02 -1.38% 142.76 145.65 1,306,685
Jul 05 2019 145.52 146.31 0.45 +0.31% 144.6528 146.43 679,619
Jul 04 2019 147.02 145.86 0.00 +0.00% 144.81 147.68 0
Jul 03 2019 147.02 145.86 0.00 +0.00% 144.81 147.68 0
Jul 03 2019 147.02 145.86 -0.57 -0.39% 144.81 147.68 576,686
Jul 02 2019 145.3 146.43 1.14 +0.78% 142.58 146.43 1,144,164
Jul 01 2019 148.1 145.29 -0.93 -0.64% 143.15 149 1,295,210
Jun 28 2019 144 146.22 2.97 +2.07% 142.68 146.3 9,323,947
Jun 27 2019 143.6 143.25 1.15 +0.81% 142.1 144.99 1,490,855
Jun 26 2019 143.79 142.1 -1.4 -0.98% 141.52 145.94999 1,464,377
Jun 25 2019 149.29 143.5 -6.51 -4.34% 143 150.2649 1,995,031
Jun 24 2019 143 150.01 1.70 +1.15% 142.09 152.38069 2,879,406


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.