Spotify Technology SA (SPOT) Historical Stock Data
475.04 ↑4.34 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPOT is up 0.17% a day on average. There have been 19 days where Spotify Technology SA closed green and 11 days where SPOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 471.81 | 475.04 | ↑$3.23 (0.68%) | 469.49 | 480.09 | 2.30M |
| 2024-11-21 | 468.22 | 470.70 | ↑$2.48 (0.53%) | 465.50 | 473.62 | 2.18M |
| 2024-11-20 | 467.78 | 470.01 | ↑$2.23 (0.48%) | 460.65 | 473.00 | 2.39M |
| 2024-11-19 | 454.30 | 463.83 | ↑$9.53 (2.10%) | 450.00 | 465.21 | 2.80M |
| 2024-11-18 | 460.64 | 454.36 | ↓$6.28 (-1.36%) | 452.49 | 460.64 | 2.95M |
| 2024-11-15 | 474.00 | 458.32 | ↓$15.68 (-3.31%) | 457.54 | 474.00 | 3.02M |
| 2024-11-14 | 471.00 | 477.50 | ↑$6.50 (1.38%) | 466.36 | 489.69 | 5.04M |
| 2024-11-13 | 460.26 | 467.37 | ↑$7.11 (1.54%) | 445.00 | 473.00 | 12.05M |
| 2024-11-12 | 415.81 | 419.39 | ↑$3.58 (0.86%) | 411.40 | 420.00 | 6.57M |
| 2024-11-11 | 405.11 | 410.19 | ↑$5.08 (1.25%) | 404.79 | 412.95 | 3.29M |
| 2024-11-08 | 399.15 | 400.68 | ↑$1.53 (0.38%) | 397.33 | 405.93 | 2.04M |
| 2024-11-07 | 399.00 | 399.84 | ↑$0.84 (0.21%) | 391.42 | 403.76 | 2.69M |
| 2024-11-06 | 386.10 | 391.16 | ↑$5.06 (1.31%) | 376.04 | 392.12 | 2.03M |
| 2024-11-05 | 380.27 | 382.63 | ↑$2.36 (0.62%) | 378.38 | 384.07 | 1.02M |
| 2024-11-04 | 380.94 | 377.73 | ↓$3.21 (-0.84%) | 377.11 | 383.75 | 1.24M |
| 2024-11-01 | 382.51 | 384.50 | ↑$1.99 (0.52%) | 380.63 | 389.33 | 1.55M |
| 2024-10-31 | 390.08 | 385.10 | ↓$4.98 (-1.28%) | 381.67 | 393.74 | 1.79M |
| 2024-10-30 | 391.68 | 394.02 | ↑$2.34 (0.60%) | 389.14 | 395.68 | 1.35M |
| 2024-10-29 | 386.70 | 391.23 | ↑$4.53 (1.17%) | 384.22 | 397.20 | 1.92M |
| 2024-10-28 | 388.00 | 384.36 | ↓$3.64 (-0.94%) | 381.10 | 388.56 | 1.30M |
| 2024-10-25 | 376.70 | 379.16 | ↑$2.46 (0.65%) | 376.00 | 383.00 | 789.34K |
| 2024-10-24 | 382.00 | 376.87 | ↓$5.13 (-1.34%) | 376.03 | 383.59 | 897.42K |
| 2024-10-23 | 387.63 | 379.84 | ↓$7.79 (-2.01%) | 378.90 | 388.73 | 1.29M |
| 2024-10-22 | 381.99 | 387.63 | ↑$5.64 (1.48%) | 381.80 | 389.48 | 1.95M |
| 2024-10-21 | 377.43 | 381.97 | ↑$4.54 (1.20%) | 376.06 | 382.55 | 1.09M |
| 2024-10-18 | 370.00 | 378.88 | ↑$8.88 (2.40%) | 369.42 | 384.21 | 1.68M |
| 2024-10-17 | 372.38 | 366.75 | ↓$5.63 (-1.51%) | 366.65 | 373.99 | 1.24M |
| 2024-10-16 | 375.00 | 371.69 | ↓$3.31 (-0.88%) | 368.41 | 376.86 | 1M |
| 2024-10-15 | 373.61 | 372.60 | ↓$1.01 (-0.27%) | 364.26 | 374.20 | 1.09M |
| 2024-10-14 | 375.00 | 372.50 | ↓$2.50 (-0.67%) | 370.23 | 377.18 | 0.95M |
Create an account or log in to view more rows.
$SPOT Monday I'm out Apes
going to enjoy these gains
$SPOT let’s gooooo
$SPOT Free money indeed??
$SPOT still bullish
$SPOT How can this stock move so little? Damn
$SPOT added!
$SPOT Burn burn burn
$SPOT Tomorrow
$SPOT omg lol
$SPOT I’m selling y’all have fun bag holding