Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spotify Technology S.A. Ordinary Shares (NY:SPOT)

561.16 -19.06 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 576.67 590.83 556.00 561.16 1,921,337 -19.06(-3.28%)
Mar 27, 2025 569.15 588.73 562.57 580.22 2,205,764 +3.87(+0.67%)
Mar 26, 2025 607.58 610.01 574.96 576.35 2,826,647 -39.53(-6.42%)
Mar 25, 2025 606.87 621.20 606.87 615.88 1,573,058 +11.17(+1.85%)
Mar 24, 2025 617.00 618.14 597.09 604.71 1,922,543 +4.77(+0.80%)
Mar 21, 2025 591.87 603.21 586.65 599.94 2,544,198 +5.39(+0.91%)
Mar 20, 2025 580.00 598.16 580.00 594.55 2,526,368 +8.32(+1.42%)
Mar 19, 2025 571.97 594.69 557.41 586.23 2,239,393 +16.75(+2.94%)
Mar 18, 2025 593.30 603.20 564.00 569.48 2,288,654 -27.98(-4.68%)
Mar 17, 2025 570.07 604.11 570.07 597.46 2,801,996 +22.67(+3.94%)
Mar 14, 2025 548.26 576.62 546.95 574.79 3,240,392 +36.88(+6.86%)
Mar 13, 2025 534.60 545.39 525.49 537.91 2,532,308 +2.07(+0.39%)
Mar 12, 2025 544.46 552.65 524.14 535.84 3,695,188 +27.40(+5.39%)
Mar 11, 2025 490.40 513.78 487.16 508.44 4,055,333 +19.20(+3.92%)
Mar 10, 2025 508.12 513.20 483.65 489.24 5,812,839 -42.86(-8.05%)
Mar 07, 2025 540.52 548.84 506.49 532.10 3,827,029 -11.31(-2.08%)
Mar 06, 2025 570.01 581.34 534.22 543.41 2,963,143 -43.42(-7.40%)
Mar 05, 2025 584.27 587.27 569.08 586.83 1,800,726 +2.69(+0.46%)
Mar 04, 2025 588.25 590.71 560.10 584.14 2,993,924 -15.72(-2.62%)
Mar 03, 2025 610.60 626.56 593.77 599.86 1,576,185 -8.15(-1.34%)
Feb 28, 2025 584.25 609.92 580.00 608.01 4,531,903 +17.25(+2.92%)
Feb 27, 2025 611.00 613.00 586.00 590.76 1,188,020 -12.37(-2.05%)
Feb 26, 2025 595.62 608.53 592.89 603.13 2,628,863 +14.56(+2.47%)
Feb 25, 2025 597.22 599.12 575.53 588.57 2,823,265 -13.04(-2.17%)
Feb 24, 2025 612.30 621.91 592.98 601.61 2,082,734 -5.77(-0.95%)
Feb 21, 2025 636.37 639.01 605.56 607.38 2,227,570 -29.39(-4.62%)
Feb 20, 2025 635.50 638.79 615.15 636.77 1,906,716 -5.96(-0.93%)
Feb 19, 2025 638.00 643.00 624.25 642.73 1,473,266 +12.17(+1.93%)
Feb 18, 2025 639.04 646.98 625.64 630.56 1,931,402 -7.62(-1.19%)
Feb 14, 2025 643.76 648.00 626.10 638.18 2,120,601 -10.14(-1.56%)
Feb 13, 2025 647.12 652.63 640.05 648.32 1,630,101 +7.73(+1.21%)
Feb 12, 2025 626.56 648.27 623.71 640.59 1,803,452 +17.44(+2.80%)
Feb 11, 2025 628.00 635.45 619.00 623.15 1,661,636 -14.54(-2.28%)
Feb 10, 2025 629.59 642.27 621.23 637.69 2,132,851 +14.70(+2.36%)
Feb 07, 2025 628.37 632.45 620.69 622.99 2,389,957 -2.88(-0.46%)
Feb 06, 2025 628.50 628.50 618.01 625.87 1,856,618 -0.13(-0.02%)
Feb 05, 2025 608.85 630.77 607.30 626.00 4,607,454 +4.23(+0.68%)
Feb 04, 2025 595.99 623.40 581.07 621.77 6,754,358 +72.69(+13.24%)
Feb 03, 2025 538.92 554.70 534.89 549.08 2,509,639 +0.53(+0.10%)
Jan 31, 2025 550.00 560.36 546.56 548.55 1,562,330 -1.58(-0.29%)
Jan 30, 2025 544.00 558.31 541.59 550.13 2,044,023 +11.30(+2.10%)
Jan 29, 2025 529.97 543.86 528.19 538.83 1,901,303 +8.03(+1.51%)
Jan 28, 2025 518.00 537.00 510.72 530.80 2,255,737 +16.82(+3.27%)
Jan 27, 2025 495.11 516.58 488.04 513.98 2,443,340 +3.55(+0.70%)
Jan 24, 2025 507.82 512.01 501.48 510.43 1,778,329 +8.93(+1.78%)
Jan 23, 2025 490.00 501.61 488.00 501.50 891,891 +7.94(+1.61%)
Jan 22, 2025 509.00 510.84 493.03 493.56 1,865,795 +6.05(+1.24%)
Jan 21, 2025 497.36 500.86 476.52 487.51 2,130,639 +1.98(+0.41%)
Jan 17, 2025 487.00 490.78 480.00 485.53 2,021,686 -4.81(-0.98%)
Jan 16, 2025 490.81 500.48 488.23 490.34 1,376,298 -0.35(-0.07%)
Jan 15, 2025 476.12 492.18 476.06 490.69 2,052,822 +27.10(+5.85%)
Jan 14, 2025 463.39 469.39 460.33 463.59 1,140,541 +5.05(+1.10%)
Jan 13, 2025 452.43 463.50 451.43 458.54 1,344,942 -0.99(-0.22%)
Jan 10, 2025 476.00 479.43 456.25 459.53 2,966,474 -20.20(-4.21%)
Jan 08, 2025 462.71 482.06 460.93 479.73 2,154,777 +15.80(+3.41%)
Jan 07, 2025 472.00 472.97 454.71 463.93 1,261,012 -5.00(-1.07%)
Jan 06, 2025 469.44 474.31 460.60 468.93 1,751,946 +2.24(+0.48%)
Jan 03, 2025 459.95 472.80 459.50 466.69 1,185,911 +8.90(+1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.