Spotify Technology SA (SPOT) Historical Stock Data
289.02 ↑7.79 (2.77%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPOT is down -0.24% a day on average. There have been 13 days where Spotify Technology SA closed green and 17 days where SPOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 275.67 | 289.02 | ↑$13.35 (4.84%) | 271.65 | 291.38 | 3.71M |
| 2024-04-24 | 301.35 | 281.23 | ↓$20.12 (-6.68%) | 278.14 | 305.64 | 8.24M |
| 2024-04-23 | 303.00 | 303.31 | ↑$0.31 (0.10%) | 298.50 | 319.30 | 11.39M |
| 2024-04-22 | 280.97 | 272.24 | ↓$8.73 (-3.11%) | 267.76 | 280.97 | 5.59M |
| 2024-04-19 | 284.80 | 275.83 | ↓$8.97 (-3.15%) | 270.45 | 285.00 | 4.25M |
| 2024-04-18 | 294.78 | 289.20 | ↓$5.58 (-1.89%) | 288.67 | 296.80 | 2.03M |
| 2024-04-17 | 298.32 | 293.58 | ↓$4.74 (-1.59%) | 293.27 | 300.05 | 1.47M |
| 2024-04-16 | 291.13 | 298.08 | ↑$6.95 (2.39%) | 289.01 | 300.93 | 1.58M |
| 2024-04-15 | 302.72 | 290.52 | ↓$12.20 (-4.03%) | 290.35 | 304.59 | 1.94M |
| 2024-04-12 | 301.00 | 300.45 | ↓$0.55 (-0.18%) | 299.00 | 303.36 | 1.42M |
| 2024-04-11 | 300.79 | 303.57 | ↑$2.78 (0.92%) | 299.02 | 305.74 | 1.13M |
| 2024-04-10 | 297.79 | 299.99 | ↑$2.20 (0.74%) | 296.00 | 303.45 | 1.51M |
| 2024-04-09 | 308.60 | 300.73 | ↓$7.87 (-2.55%) | 299.11 | 309.59 | 2.54M |
| 2024-04-08 | 309.20 | 309.07 | ↓$0.13 (-0.04%) | 307.41 | 313.16 | 1.72M |
| 2024-04-05 | 298.68 | 310.31 | ↑$11.63 (3.89%) | 298.68 | 313.07 | 2.99M |
| 2024-04-04 | 293.00 | 295.96 | ↑$2.96 (1.01%) | 292.75 | 304.00 | 3.55M |
| 2024-04-03 | 285.04 | 291.77 | ↑$6.73 (2.36%) | 279.00 | 293.00 | 4.63M |
| 2024-04-02 | 261.44 | 269.58 | ↑$8.14 (3.11%) | 261.38 | 270.72 | 1.93M |
| 2024-04-01 | 262.97 | 266.43 | ↑$3.46 (1.32%) | 260.80 | 267.24 | 1.12M |
| 2024-03-28 | 258.53 | 263.90 | ↑$5.37 (2.08%) | 258.00 | 268.55 | 1.37M |
| 2024-03-27 | 267.00 | 260.20 | ↓$6.80 (-2.55%) | 257.56 | 269.72 | 1.43M |
| 2024-03-26 | 273.01 | 262.81 | ↓$10.20 (-3.74%) | 262.65 | 278.30 | 1.96M |
| 2024-03-25 | 263.01 | 261.92 | ↓$1.09 (-0.41%) | 260.89 | 264.95 | 824.67K |
| 2024-03-22 | 259.38 | 264.95 | ↑$5.57 (2.15%) | 258.89 | 265.46 | 868.01K |
| 2024-03-21 | 264.21 | 259.64 | ↓$4.57 (-1.73%) | 258.50 | 264.67 | 1.10M |
| 2024-03-20 | 256.17 | 261.72 | ↑$5.55 (2.17%) | 254.42 | 262.41 | 1.59M |
| 2024-03-19 | 253.95 | 252.76 | ↓$1.19 (-0.47%) | 249.58 | 254.78 | 1.07M |
| 2024-03-18 | 257.00 | 254.15 | ↓$2.85 (-1.11%) | 251.61 | 257.68 | 885.65K |
| 2024-03-15 | 256.99 | 254.89 | ↓$2.10 (-0.82%) | 252.51 | 256.99 | 1.43M |
| 2024-03-14 | 257.55 | 257.13 | ↓$0.42 (-0.16%) | 255.59 | 259.40 | 847.11K |
Create an account or log in to view more rows.
$SPOT How can this stock move so little? Damn
$SPOT added!
$SPOT Burn burn burn
$SPOT Tomorrow
$SPOT omg lol
$SPOT I’m selling y’all have fun bag holding
$SPOT come on I wana jump up and down
$SPOT already bouncing back.
$SPOT LOADING UP HERE!
$SPOT Burn burn burn