SPOT

Spotify Technology Historical Data - SPOT

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
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
12.14 4.22% 299.74 08:52:58
Open Price Low Price High Price Close Price Previous Close
291.00 290.30 300.94 299.74 287.60
more quote information »

SPOT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week282.60300.94271.26284.30888,08617.146.07%
1 Month278.45300.94249.00270.541,070,34121.297.65%
3 Months336.00387.44249.00307.431,598,239-36.26-10.79%
6 Months253.98387.44228.11301.531,580,91745.7618.02%
1 Year134.17387.44132.18260.311,906,892165.57123.4%
3 Years150.00387.44101.27188.911,746,466149.7499.83%
5 Years165.90387.44101.27187.131,805,457133.8480.68%

SPOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Apr 2021 287.60 -5.52 -1.88% 294.00 294.40 285.15 815,483
14 Apr 2021 293.12 16.21 5.85% 278.00 294.22 278.00 1,151,076
13 Apr 2021 276.91 -2.29 -0.82% 277.50 278.82 271.26 622,473
10 Apr 2021 279.20 -1.74 -0.62% 279.68 279.73 273.35 1,170,277
09 Apr 2021 280.94 0.79 0.28% 282.60 285.99 279.50 679,883
08 Apr 2021 280.15 -2.19 -0.78% 281.46 282.88 276.51 690,096
07 Apr 2021 282.34 9.04 3.31% 277.51 288.65 277.51 1,280,013
06 Apr 2021 273.30 0.20 0.07% 279.56 279.99 272.09 949,193
02 Apr 2021 273.10 5.15 1.92% 271.19 280.00 270.53 1,021,071
01 Apr 2021 267.95 10.26 3.98% 266.28 271.87 263.90 1,196,687
31 Mar 2021 257.69 5.10 2.02% 254.05 261.4399 249.00 1,495,507
30 Mar 2021 252.59 -8.72 -3.34% 261.00 261.605 250.38 1,081,701
27 Mar 2021 261.31 6.68 2.62% 258.51 263.92 251.00 1,266,731
26 Mar 2021 254.63 -4.05 -1.57% 255.91 258.97 250.10 1,656,933
25 Mar 2021 258.68 -8.62 -3.22% 270.87 271.66 258.06 1,052,447
24 Mar 2021 267.30 -8.17 -2.97% 274.00 275.63 266.55 802,692
23 Mar 2021 275.47 3.36 1.23% 276.00 278.57 273.2154 608,286
20 Mar 2021 272.11 0.38 0.14% 269.99 275.20 267.46 1,329,264
19 Mar 2021 271.73 -11.62 -4.1% 278.45 279.92 266.1454 1,466,464
18 Mar 2021 283.35 -1.34 -0.47% 278.35 287.46 272.22 844,177
17 Mar 2021 284.69 -0.77 -0.27% 288.19 292.66 280.27 891,426
16 Mar 2021 285.46 5.57 1.99% 282.99 286.38 275.67 866,807
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:20210415 23:23:27