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

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

705.55 -4.91 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2025 705.49 712.85 698.63 705.55 1,336,138 -4.91(-0.69%)
Jul 15, 2025 717.49 718.24 696.66 710.46 1,809,505 -7.03(-0.98%)
Jul 14, 2025 711.89 723.87 707.15 717.49 1,256,826 +8.34(+1.18%)
Jul 11, 2025 709.00 714.10 699.83 709.15 1,267,761 -0.80(-0.11%)
Jul 10, 2025 720.57 726.82 699.00 709.95 1,338,324 -12.17(-1.69%)
Jul 09, 2025 722.44 731.98 713.50 722.12 1,362,081 +0.73(+0.10%)
Jul 08, 2025 738.45 743.99 709.99 721.39 1,774,324 -14.90(-2.02%)
Jul 07, 2025 721.72 737.69 712.00 736.29 1,556,086 +11.24(+1.55%)
Jul 03, 2025 713.00 725.55 704.55 725.05 1,078,903 +15.55(+2.19%)
Jul 02, 2025 725.00 734.00 703.98 709.50 2,787,092 -12.85(-1.78%)
Jul 01, 2025 766.93 769.71 718.03 722.35 2,725,814 -44.99(-5.86%)
Jun 30, 2025 776.99 778.33 750.28 767.34 1,933,022 -5.26(-0.68%)
Jun 27, 2025 780.30 785.00 767.02 772.60 2,793,907 -3.30(-0.43%)
Jun 26, 2025 744.58 777.38 742.62 775.90 2,554,237 +39.60(+5.38%)
Jun 25, 2025 752.70 759.17 735.61 736.30 1,159,140 -13.61(-1.81%)
Jun 24, 2025 733.90 754.21 729.79 749.91 1,590,963 +18.76(+2.57%)
Jun 23, 2025 707.18 732.86 702.00 731.15 1,854,580 +23.73(+3.35%)
Jun 20, 2025 714.50 723.71 706.91 707.42 1,528,746 -2.77(-0.39%)
Jun 18, 2025 719.47 723.99 703.48 710.19 1,602,388 -11.09(-1.54%)
Jun 17, 2025 717.55 728.80 710.71 721.28 1,097,504 +5.71(+0.80%)
Jun 16, 2025 709.15 723.70 709.15 715.57 1,339,119 +4.72(+0.66%)
Jun 13, 2025 694.76 710.89 691.21 710.85 1,125,776 +8.03(+1.14%)
Jun 12, 2025 707.01 710.00 696.00 702.82 1,021,594 -6.32(-0.89%)
Jun 11, 2025 695.00 714.71 692.00 709.14 1,238,429 +15.82(+2.28%)
Jun 10, 2025 704.23 706.02 672.36 693.32 1,695,141 -5.79(-0.83%)
Jun 09, 2025 708.69 710.86 689.59 699.11 1,145,558 -13.15(-1.85%)
Jun 06, 2025 714.25 716.64 707.48 712.26 937,201 -0.56(-0.08%)
Jun 05, 2025 704.18 717.87 700.92 712.82 2,006,287 +11.74(+1.67%)
Jun 04, 2025 677.00 708.19 676.02 701.08 2,523,968 +30.01(+4.47%)
Jun 03, 2025 675.76 678.57 665.90 671.07 1,496,960 -0.93(-0.14%)
Jun 02, 2025 660.00 675.00 656.84 672.00 1,861,092 +6.86(+1.03%)
May 30, 2025 645.00 669.26 637.20 665.14 3,167,384 +28.47(+4.47%)
May 29, 2025 659.85 665.00 634.26 636.67 1,941,498 -27.29(-4.11%)
May 28, 2025 652.88 664.54 651.13 663.96 1,294,661 +10.56(+1.62%)
May 27, 2025 655.98 671.24 652.69 653.40 1,705,728 -0.42(-0.06%)
May 23, 2025 634.11 658.52 628.90 653.82 1,885,265 +17.07(+2.68%)
May 22, 2025 646.10 651.01 635.25 636.75 2,504,912 -6.25(-0.97%)
May 21, 2025 656.12 663.39 638.00 643.00 2,157,834 -15.61(-2.37%)
May 20, 2025 662.66 663.89 651.12 658.61 1,390,082 -6.01(-0.90%)
May 19, 2025 649.00 669.00 646.08 664.62 1,976,794 +8.32(+1.27%)
May 16, 2025 648.50 658.52 646.00 656.30 2,231,428 +16.12(+2.52%)
May 15, 2025 628.62 647.47 626.00 640.18 1,461,861 +6.95(+1.10%)
May 14, 2025 617.50 640.22 617.50 633.23 2,316,841 +13.16(+2.12%)
May 13, 2025 626.54 635.46 615.12 620.07 2,402,183 -0.74(-0.12%)
May 12, 2025 627.93 632.21 602.00 620.81 3,746,068 -27.44(-4.23%)
May 09, 2025 659.00 660.81 638.43 648.25 1,211,472 -7.01(-1.07%)
May 08, 2025 659.00 663.55 643.63 655.26 1,633,317 -1.84(-0.28%)
May 07, 2025 633.09 660.00 633.09 657.10 2,593,472 +24.25(+3.83%)
May 06, 2025 632.20 639.98 627.92 632.85 1,419,690 -4.80(-0.75%)
May 05, 2025 628.58 646.00 625.61 637.65 1,719,698 -6.35(-0.99%)
May 02, 2025 614.98 653.32 612.00 644.00 4,851,734 +41.74(+6.93%)
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 Of Service.