SPOTIFY TECHNOLOGY SA
(NYSE:SPOT)
275.83 USD -13.37 (-4.62%)
Delayed Price / Updated:
4:00 PM EDT, Apr 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for SPOT -- 03/19/2024 to 04/19/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/19/2024 |
$285.00 |
$270.45 |
$275.83 |
4,243,109 |
-4.62% |
04/18/2024 |
$296.80 |
$288.67 |
$289.20 |
2,027,178 |
-1.49% |
04/17/2024 |
$300.05 |
$293.27 |
$293.58 |
1,471,279 |
-1.51% |
04/16/2024 |
$300.93 |
$289.01 |
$298.08 |
1,585,650 |
+2.60% |
04/15/2024 |
$304.59 |
$290.35 |
$290.52 |
1,944,005 |
-3.31% |
04/12/2024 |
$303.36 |
$299.00 |
$300.45 |
1,419,981 |
-1.03% |
04/11/2024 |
$305.74 |
$299.02 |
$303.57 |
1,134,701 |
+1.19% |
04/10/2024 |
$303.45 |
$296.00 |
$299.99 |
1,511,202 |
-0.25% |
04/09/2024 |
$309.59 |
$299.11 |
$300.73 |
2,541,840 |
-2.70% |
04/08/2024 |
$313.16 |
$307.41 |
$309.07 |
1,721,212 |
-0.40% |
04/05/2024 |
$313.07 |
$298.68 |
$310.31 |
2,988,374 |
+4.85% |
04/04/2024 |
$304.00 |
$292.75 |
$295.96 |
3,554,016 |
+1.44% |
04/03/2024 |
$293.00 |
$279.00 |
$291.77 |
4,630,849 |
+8.23% |
04/02/2024 |
$270.72 |
$261.38 |
$269.58 |
1,930,591 |
+1.18% |
04/01/2024 |
$267.24 |
$260.80 |
$266.43 |
1,122,824 |
+0.96% |
03/28/2024 |
$268.55 |
$258.00 |
$263.90 |
1,371,668 |
+1.42% |
03/27/2024 |
$269.72 |
$257.56 |
$260.20 |
1,427,218 |
-0.99% |
03/26/2024 |
$278.30 |
$262.65 |
$262.81 |
1,956,367 |
+0.34% |
03/25/2024 |
$264.95 |
$260.89 |
$261.92 |
824,685 |
-1.14% |
03/22/2024 |
$265.46 |
$258.89 |
$264.95 |
868,220 |
-3.94% |