Spotify Technology S.A. (SPOT) Historical Prices & Data

Spotify Technology S.A.
SPOT
(NYSE)
Closed
272.44
-3.39 (-1.23%)
in:usd•As of: Apr 22, 2024 15:59 UTC -4
After Market:271.22-1.22 (-0.45%)
Open
279.99
High
279.99
Low
267.85

Spotify Technology S.A. Historical Rates

Frequency

Daily

From Mar 23, 2024 to Apr 23, 2024

Date	High	Low	Open	Close	% Change
Apr 22, 2024	280.97	267.76	280.97	272.24	-3.11%
Apr 19, 2024	285.00	270.45	284.80	275.83	-3.15%
Apr 18, 2024	296.80	288.67	294.78	289.20	-1.89%
Apr 17, 2024	300.05	293.27	298.32	293.58	-1.59%
Apr 16, 2024	300.93	289.01	291.13	298.08	2.39%
Apr 15, 2024	304.59	290.35	302.72	290.52	-4.03%
Apr 12, 2024	303.36	299.00	301.00	300.45	-0.18%
Apr 11, 2024	305.74	299.02	300.79	303.57	0.92%
Apr 10, 2024	303.45	296.00	297.79	299.99	0.74%
Apr 9, 2024	309.58	299.11	308.60	300.73	-2.55%
Apr 8, 2024	313.16	307.41	309.20	309.07	-0.04%
Apr 5, 2024	313.07	298.68	298.68	310.31	3.89%
Apr 4, 2024	304.00	292.75	293.00	295.96	1.01%
Apr 3, 2024	293.00	279.00	285.04	291.77	2.36%
Apr 2, 2024	270.72	261.38	261.44	269.58	3.11%
Apr 1, 2024	267.24	260.80	262.97	266.43	1.32%
Mar 28, 2024	268.55	258.00	258.53	263.90	2.08%
Mar 27, 2024	269.72	257.56	267.00	260.20	-2.55%
Mar 26, 2024	278.30	262.65	273.01	262.81	-3.74%
Mar 25, 2024	264.95	260.89	263.01	261.92	-0.41%

Highest:313.16

Lowest:257.56

Average:285.81

Difference:9.23

% Change:3.51%

Data Vendor: Xignite Logo

Stocks