SPOT

Spotify Technology Historical Data - SPOT

Buy
Sell
Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Spotify Technology SA SPOT NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-3.66 -1.52% 236.93 06:52:10
Open Price Low Price High Price Close Price Previous Close
240.44 232.9403 241.66 236.93 240.59
more quote information »

SPOT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week243.00249.75232.9403244.021,272,057-6.07-2.5%
1 Month271.01280.5399232.9403254.031,072,854-34.08-12.58%
3 Months244.98280.5399211.10243.151,296,390-8.05-3.29%
6 Months330.83387.44211.10277.211,561,221-93.90-28.38%
1 Year275.75387.44211.10277.211,542,803-38.82-14.08%
3 Years195.73387.44101.27196.871,675,42141.2021.05%
5 Years165.90387.44101.27191.601,778,91671.0342.81%

SPOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 Jul 2021 240.59 -3.05 -1.25% 238.00 241.59 235.1251 1,930,076
24 Jul 2021 243.64 -0.54 -0.22% 243.28 247.905 240.00 1,501,271
23 Jul 2021 244.18 -3.73 -1.5% 247.71 248.95 243.82 777,477
22 Jul 2021 247.91 1.41 0.57% 247.25 249.75 243.73 1,249,344
21 Jul 2021 246.50 4.69 1.94% 243.00 248.44 238.6001 902,118
20 Jul 2021 241.81 -1.43 -0.59% 239.81 246.94 237.19 1,231,721
17 Jul 2021 243.24 -4.73 -1.91% 250.00 250.00 242.27 1,442,988
16 Jul 2021 247.97 -5.44 -2.15% 252.84 256.1842 246.83 1,506,637
15 Jul 2021 253.41 -10.44 -3.96% 264.21 265.99 253.34 1,119,704
14 Jul 2021 263.85 2.84 1.09% 261.18 267.76 261.05 898,944
13 Jul 2021 261.01 -1.82 -0.69% 263.02 265.2951 257.83 744,340
10 Jul 2021 262.83 6.68 2.61% 254.86 262.98 253.00 575,437
09 Jul 2021 256.15 -2.89 -1.12% 254.25 259.3443 250.31 932,901
08 Jul 2021 259.04 -4.48 -1.7% 264.33 266.49 257.59 746,677
07 Jul 2021 263.52 -4.31 -1.61% 267.25 269.6499 262.28 1,062,974
03 Jul 2021 267.83 -0.80 -0.3% 269.76 272.06 267.2918 480,788
02 Jul 2021 268.63 -6.96 -2.53% 273.50 275.2499 266.41 834,901
01 Jul 2021 275.59 2.73 1.0% 274.00 280.5399 269.50 1,572,254
30 Jun 2021 272.86 1.30 0.48% 271.01 274.12 265.09 874,755
29 Jun 2021 271.56 5.18 1.94% 268.00 273.60 265.78 1,247,852
Your Recent History
NYSE
SPOT
Spotify Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210727 21:32:08