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)

663.96 +10.56 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
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%)
May 01, 2025 606.10 610.88 594.00 602.26 2,478,170 -11.72(-1.91%)
Apr 30, 2025 571.80 615.25 565.02 613.98 4,237,031 +37.04(+6.42%)
Apr 29, 2025 558.00 591.00 540.10 576.94 10,268,813 -20.79(-3.48%)
Apr 28, 2025 627.50 627.50 595.00 597.73 3,933,556 -22.99(-3.70%)
Apr 25, 2025 604.99 624.09 599.27 620.72 2,586,422 +14.77(+2.44%)
Apr 24, 2025 593.87 611.86 593.87 605.95 1,555,712 +13.25(+2.24%)
Apr 23, 2025 610.00 614.10 587.36 592.70 1,919,041 +2.31(+0.39%)
Apr 22, 2025 573.85 598.90 572.25 590.39 2,590,499 +31.57(+5.65%)
Apr 21, 2025 584.00 593.84 555.61 558.82 1,853,349 -15.43(-2.69%)
Apr 17, 2025 565.79 578.45 560.16 574.25 1,733,203 +11.18(+1.99%)
Apr 16, 2025 564.48 573.68 553.00 563.07 1,895,099 -9.32(-1.63%)
Apr 15, 2025 556.00 577.81 548.54 572.39 2,284,057 +23.22(+4.23%)
Apr 14, 2025 562.00 565.00 539.65 549.17 2,125,125 +5.51(+1.01%)
Apr 11, 2025 552.41 567.09 542.00 543.66 2,154,400 -9.36(-1.69%)
Apr 10, 2025 560.90 566.00 537.00 553.02 1,989,795 -16.04(-2.82%)
Apr 09, 2025 513.99 577.31 511.70 569.06 3,517,578 +50.71(+9.78%)
Apr 08, 2025 558.00 558.00 507.80 518.35 3,305,570 -0.62(-0.12%)
Apr 07, 2025 477.51 547.34 475.01 518.97 3,893,912 +15.67(+3.11%)
Apr 04, 2025 535.00 539.40 495.19 503.30 4,150,924 -55.12(-9.87%)
Apr 03, 2025 544.69 569.73 540.67 558.42 2,962,194 -6.99(-1.24%)
Apr 02, 2025 545.18 578.94 542.98 565.41 1,929,697 +13.68(+2.48%)
Apr 01, 2025 547.20 552.86 540.00 551.73 1,612,421 +1.70(+0.31%)
Mar 31, 2025 545.00 551.39 525.81 550.03 3,179,743 -11.13(-1.98%)
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 2,827,213 -39.53(-6.42%)
Mar 25, 2025 606.87 621.20 606.00 615.88 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 2,802,075 +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 1,800,748 +2.69(+0.46%)
Mar 04, 2025 588.25 590.71 560.10 584.14 2,993,924 -15.72(-2.62%)
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.