Spotify Technology S.A.
462.95
4.41 (0.96%)
At close: Jan 14, 2025, 3:59 PM
467.05
0.88%
Pre-market Jan 15, 2025, 08:00 AM EST

SPOT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 463.39 469.39 460.33 463.59 5.05 1.10% 1,092,761
Jan 13, 2025 452.43 463.50 451.43 458.54 -0.99 -0.22% 1,345,100
Jan 10, 2025 476.00 479.43 456.25 459.53 -20.20 -4.21% 2,966,474
Jan 8, 2025 462.71 482.06 460.93 479.73 15.80 3.41% 2,154,800
Jan 7, 2025 472.00 472.97 454.71 463.93 -5.00 -1.07% 1,261,128
Jan 6, 2025 469.44 474.31 460.60 468.93 2.24 0.48% 1,752,124
Jan 3, 2025 459.95 472.80 459.50 466.69 8.90 1.94% 1,185,911
Jan 2, 2025 450.58 460.27 443.21 457.79 10.41 2.33% 1,092,708
Dec 31, 2024 451.76 453.11 446.21 447.38 -4.41 -0.98% 763,812
Dec 30, 2024 450.00 455.17 444.85 451.79 -4.69 -1.03% 1,604,819
Dec 27, 2024 456.12 459.00 449.50 456.48 -1.50 -0.33% 963,814
Dec 26, 2024 458.00 460.91 455.28 457.98 -3.66 -0.79% 1,146,080
Dec 24, 2024 456.82 462.69 455.90 461.64 5.35 1.17% 522,347
Dec 23, 2024 462.00 462.50 451.00 456.29 -4.59 -1.00% 1,659,292
Dec 20, 2024 445.27 464.47 444.17 460.88 6.72 1.48% 1,834,616
Dec 19, 2024 453.92 460.78 450.01 454.16 5.51 1.23% 1,858,703
Dec 18, 2024 479.50 482.67 446.78 448.65 -25.72 -5.42% 3,386,824
Dec 17, 2024 479.91 483.82 471.70 474.37 -10.53 -2.17% 1,915,549
Dec 16, 2024 483.04 490.67 481.74 484.90 1.59 0.33% 1,398,768
Dec 13, 2024 479.59 484.60 474.54 483.31 3.20 0.67% 1,432,067
Dec 12, 2024 477.00 487.82 475.00 480.11 3.20 0.67% 1,607,411
Dec 11, 2024 474.98 478.94 469.51 476.91 5.33 1.13% 1,949,000
Dec 10, 2024 480.00 488.43 465.34 471.58 -10.94 -2.27% 2,783,808
Dec 9, 2024 496.52 497.00 481.00 482.52 -16.11 -3.23% 2,903,300
Dec 6, 2024 495.22 499.02 487.69 498.63 5.12 1.04% 1,841,230
Dec 5, 2024 492.60 495.06 480.66 493.51 -8.87 -1.77% 2,241,048
Dec 4, 2024 493.50 506.47 490.23 502.38 9.06 1.84% 2,489,107
Dec 3, 2024 477.28 494.00 477.00 493.32 13.05 2.72% 2,160,300
Dec 2, 2024 478.77 482.38 473.01 480.27 3.31 0.69% 2,040,172
Nov 29, 2024 475.72 478.87 473.33 476.96 1.72 0.36% 981,200
Nov 27, 2024 480.30 484.29 473.18 475.24 -1.37 -0.29% 2,045,599
Nov 26, 2024 477.55 482.72 474.34 476.61 -4.77 -0.99% 2,660,800
Nov 25, 2024 483.35 485.46 466.88 481.38 6.34 1.33% 27,687,736
Nov 22, 2024 471.81 480.09 469.49 475.04 4.34 0.92% 2,296,207
Nov 21, 2024 468.22 473.62 465.50 470.70 0.69 0.15% 2,181,792
Nov 20, 2024 467.78 473.00 460.65 470.01 6.18 1.33% 2,386,422
Nov 19, 2024 454.30 465.21 450.00 463.83 9.47 2.08% 2,799,600
Nov 18, 2024 460.64 460.64 452.49 454.36 -3.96 -0.86% 2,950,200
Nov 15, 2024 474.00 474.00 457.54 458.32 -19.18 -4.02% 3,024,200
Nov 14, 2024 471.00 489.69 466.36 477.50 10.13 2.17% 5,040,200
Nov 13, 2024 460.26 473.00 445.00 467.37 47.89 11.42% 12,048,800
Nov 12, 2024 415.81 420.00 411.40 419.48 9.29 2.26% 6,596,700
Nov 11, 2024 405.11 412.95 404.79 410.19 9.51 2.37% 3,289,900
Nov 8, 2024 399.15 405.93 397.33 400.68 0.84 0.21% 2,038,300
Nov 7, 2024 399.00 403.76 391.42 399.84 8.68 2.22% 2,694,520
Nov 6, 2024 386.10 392.12 376.04 391.16 8.53 2.23% 2,029,700
Nov 5, 2024 380.27 384.07 378.38 382.63 4.90 1.30% 1,019,523
Nov 4, 2024 380.94 383.75 377.11 377.73 -6.77 -1.76% 1,235,306
Nov 1, 2024 382.51 389.33 380.63 384.50 -0.60 -0.16% 1,545,700
Oct 31, 2024 390.08 393.74 381.67 385.10 -8.92 -2.26% 1,786,507

Create Price Alert on SPOT

Your price alert will notify you when the stock price is above 462.95.

Add to Watchlist