SPOT
Spotify Technology S.A. NYQ · SPOT
$478.14
+2.06
(+0.43%)
Neutral · +0.02σ
Price alert —
Loading…
Sign in to get a one-time email the moment SPOT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $461.16 | $479.43 | $456.00 | $478.14 | 1.7M |
| 2026-07-16 | $490.23 | $490.99 | $472.40 | $476.08 | 1.3M |
| 2026-07-15 | $485.73 | $492.33 | $480.97 | $485.38 | 1.1M |
| 2026-07-14 | $474.75 | $486.63 | $472.54 | $481.06 | 1.1M |
| 2026-07-13 | $486.97 | $491.99 | $476.74 | $479.84 | 1.0M |
| 2026-07-10 | $486.00 | $493.39 | $476.71 | $479.77 | 0.9M |
| 2026-07-09 | $470.00 | $486.28 | $462.03 | $485.88 | 1.8M |
| 2026-07-08 | $487.41 | $491.02 | $482.15 | $485.22 | 1.7M |
| 2026-07-07 | $495.00 | $495.76 | $486.05 | $493.95 | 2.1M |
| 2026-07-06 | $480.06 | $486.00 | $474.48 | $483.01 | 1.5M |
| 2026-07-02 | $472.00 | $489.94 | $467.54 | $485.97 | 1.7M |
| 2026-07-01 | $468.34 | $480.92 | $462.99 | $472.48 | 1.6M |
| 2026-06-30 | $455.00 | $466.50 | $452.21 | $459.13 | 1.6M |
| 2026-06-29 | $465.79 | $475.64 | $460.54 | $462.29 | 1.5M |
| 2026-06-26 | $441.41 | $467.08 | $438.70 | $460.02 | 2.3M |
| 2026-06-25 | $451.77 | $454.00 | $440.41 | $441.21 | 1.5M |
| 2026-06-24 | $452.70 | $463.57 | $449.04 | $455.01 | 2.1M |
| 2026-06-23 | $462.52 | $469.65 | $454.58 | $455.50 | 1.8M |
| 2026-06-22 | $462.50 | $467.74 | $447.11 | $459.34 | 2.3M |
| 2026-06-18 | $451.66 | $472.72 | $450.58 | $468.08 | 2.5M |
| 2026-06-17 | $466.90 | $467.50 | $452.64 | $455.60 | 2.1M |
| 2026-06-16 | $477.70 | $481.02 | $462.19 | $469.81 | 1.6M |
| 2026-06-15 | $479.62 | $490.27 | $475.00 | $479.85 | 1.8M |
| 2026-06-12 | $484.08 | $489.10 | $470.92 | $482.00 | 1.9M |
| 2026-06-11 | $500.45 | $500.45 | $483.50 | $486.00 | 1.9M |
| 2026-06-10 | $490.86 | $513.00 | $487.20 | $503.10 | 2.5M |
| 2026-06-09 | $495.86 | $506.55 | $488.55 | $496.22 | 1.6M |
| 2026-06-08 | $496.46 | $515.20 | $493.75 | $503.13 | 1.9M |
| 2026-06-05 | $500.97 | $501.15 | $485.01 | $496.95 | 1.8M |
| 2026-06-04 | $494.49 | $507.26 | $489.41 | $493.58 | 1.3M |
| 2026-06-03 | $501.50 | $503.44 | $481.09 | $487.54 | 2.0M |
| 2026-06-02 | $502.28 | $506.71 | $491.00 | $501.50 | 1.4M |
| 2026-06-01 | $509.06 | $513.40 | $494.80 | $507.76 | 1.7M |
| 2026-05-29 | $515.00 | $519.67 | $495.40 | $497.68 | 3.4M |
| 2026-05-28 | $512.00 | $527.74 | $512.00 | $516.71 | 1.9M |
| 2026-05-27 | $528.32 | $530.13 | $512.17 | $512.83 | 1.9M |
| 2026-05-26 | $519.86 | $534.00 | $519.58 | $529.71 | 2.6M |
| 2026-05-22 | $505.30 | $534.00 | $505.30 | $519.86 | 5.3M |
| 2026-05-21 | $430.99 | $510.66 | $422.61 | $489.93 | 7.3M |
| 2026-05-20 | $438.48 | $439.77 | $430.48 | $433.32 | 1.7M |
| 2026-05-19 | $443.01 | $449.64 | $435.04 | $441.59 | 1.9M |
| 2026-05-18 | $434.00 | $454.28 | $431.99 | $445.01 | 1.9M |
| 2026-05-15 | $439.03 | $446.71 | $432.32 | $436.94 | 2.1M |
| 2026-05-14 | $433.12 | $440.87 | $425.02 | $432.54 | 1.3M |
| 2026-05-13 | $432.89 | $437.64 | $423.68 | $430.90 | 2.0M |
| 2026-05-12 | $422.55 | $441.00 | $420.65 | $432.75 | 1.6M |
| 2026-05-11 | $415.01 | $428.00 | $412.99 | $419.50 | 2.0M |
| 2026-05-08 | $426.16 | $427.48 | $416.26 | $417.83 | 1.8M |
| 2026-05-07 | $427.82 | $437.62 | $426.32 | $427.43 | 2.5M |
| 2026-05-06 | $418.54 | $426.71 | $411.24 | $425.25 | 3.3M |
| 2026-05-05 | $438.00 | $438.48 | $413.89 | $419.53 | 3.8M |
| 2026-05-04 | $437.75 | $444.18 | $433.58 | $438.26 | 1.6M |
| 2026-05-01 | $450.79 | $453.48 | $436.58 | $441.51 | 1.4M |
| 2026-04-30 | $436.69 | $448.59 | $433.00 | $446.55 | 2.2M |
| 2026-04-29 | $434.15 | $451.00 | $430.84 | $443.57 | 3.6M |
| 2026-04-28 | $445.00 | $448.80 | $420.53 | $434.20 | 9.4M |
| 2026-04-27 | $508.84 | $518.05 | $488.81 | $495.82 | 2.8M |
| 2026-04-24 | $513.00 | $521.00 | $506.55 | $518.00 | 1.6M |
| 2026-04-23 | $523.00 | $523.00 | $502.77 | $515.94 | 1.6M |
| 2026-04-22 | $523.25 | $527.00 | $508.00 | $522.88 | 1.5M |
| 2026-04-21 | $540.00 | $541.99 | $521.91 | $522.44 | 1.6M |
| 2026-04-20 | $535.10 | $539.95 | $528.66 | $536.76 | 1.0M |
| 2026-04-17 | $532.13 | $539.41 | $522.57 | $536.61 | 1.4M |
| 2026-04-16 | $537.79 | $543.69 | $529.15 | $531.45 | 1.6M |
| 2026-04-15 | $516.90 | $537.80 | $514.00 | $531.17 | 2.1M |
| 2026-04-14 | $508.63 | $517.77 | $505.56 | $511.36 | 1.1M |
| 2026-04-13 | $478.36 | $504.45 | $476.02 | $504.10 | 1.8M |
| 2026-04-10 | $490.22 | $497.90 | $468.40 | $475.99 | 1.6M |
| 2026-04-09 | $489.57 | $491.94 | $477.33 | $486.62 | 1.7M |
| 2026-04-08 | $494.00 | $497.88 | $480.01 | $483.17 | 1.3M |
| 2026-04-07 | $482.79 | $488.87 | $476.23 | $483.18 | 0.9M |
| 2026-04-06 | $483.68 | $488.95 | $478.00 | $484.48 | 1.5M |
| 2026-04-02 | $462.33 | $491.17 | $462.22 | $488.97 | 1.6M |
| 2026-04-01 | $484.11 | $485.15 | $464.54 | $470.01 | 1.8M |
| 2026-03-31 | $476.07 | $489.00 | $475.25 | $484.91 | 1.2M |
| 2026-03-30 | $472.02 | $480.65 | $466.27 | $475.00 | 1.3M |
| 2026-03-27 | $468.00 | $478.51 | $464.39 | $472.48 | 1.0M |
| 2026-03-26 | $468.39 | $485.50 | $466.10 | $478.18 | 1.3M |
| 2026-03-25 | $488.08 | $492.80 | $468.07 | $473.21 | 1.7M |
| 2026-03-24 | $487.04 | $497.13 | $472.71 | $484.85 | 1.7M |
| 2026-03-23 | $480.50 | $494.78 | $480.50 | $492.39 | 1.9M |
| 2026-03-20 | $479.38 | $485.79 | $468.79 | $474.54 | 2.7M |
| 2026-03-19 | $510.52 | $513.09 | $481.32 | $482.52 | 2.7M |
| 2026-03-18 | $522.23 | $527.42 | $513.63 | $516.72 | 1.2M |
| 2026-03-17 | $527.30 | $542.00 | $521.50 | $525.23 | 1.3M |
| 2026-03-16 | $512.93 | $527.66 | $512.37 | $524.00 | 1.1M |
| 2026-03-13 | $511.68 | $519.54 | $506.35 | $516.06 | 1.2M |
| 2026-03-12 | $521.00 | $528.00 | $508.00 | $509.59 | 1.9M |
| 2026-03-11 | $532.81 | $536.99 | $513.82 | $514.37 | 1.9M |
| 2026-03-10 | $547.07 | $547.07 | $528.66 | $530.26 | 2.0M |
| 2026-03-09 | $552.87 | $570.64 | $544.30 | $544.88 | 3.0M |
| 2026-03-06 | $552.00 | $568.40 | $545.00 | $565.19 | 2.7M |
| 2026-03-05 | $537.50 | $554.44 | $533.11 | $552.12 | 3.1M |
| 2026-03-04 | $522.98 | $543.41 | $521.09 | $534.09 | 3.5M |
| 2026-03-03 | $495.75 | $529.42 | $492.00 | $519.96 | 2.8M |
| 2026-03-02 | $505.35 | $517.09 | $498.90 | $507.28 | 1.9M |
| 2026-02-27 | $490.89 | $515.98 | $490.89 | $514.94 | 4.0M |
| 2026-02-26 | $469.00 | $498.99 | $464.05 | $495.65 | 3.5M |
| 2026-02-25 | $460.32 | $470.05 | $453.68 | $463.28 | 2.4M |
| 2026-02-24 | $462.50 | $481.83 | $454.00 | $465.66 | 2.7M |
| 2026-02-23 | $483.78 | $487.32 | $466.20 | $467.83 | 2.1M |
| 2026-02-20 | $485.33 | $497.52 | $481.67 | $490.60 | 2.1M |
| 2026-02-19 | $481.21 | $492.65 | $481.09 | $485.29 | 2.5M |
| 2026-02-18 | $469.33 | $487.23 | $460.00 | $477.58 | 3.9M |
| 2026-02-17 | $461.95 | $472.90 | $455.34 | $462.82 | 3.2M |
| 2026-02-13 | $448.51 | $462.00 | $443.29 | $458.34 | 3.7M |
| 2026-02-12 | $479.18 | $481.46 | $438.00 | $445.79 | 6.9M |
| 2026-02-11 | $489.73 | $504.83 | $480.29 | $487.17 | 5.4M |
| 2026-02-10 | $462.78 | $495.94 | $462.78 | $476.02 | 10.9M |
| 2026-02-09 | $430.82 | $431.99 | $410.21 | $414.84 | 4.7M |
| 2026-02-06 | $423.83 | $426.62 | $408.11 | $422.61 | 5.5M |
| 2026-02-05 | $436.88 | $440.00 | $405.00 | $412.75 | 6.7M |
| 2026-02-04 | $465.00 | $466.33 | $438.71 | $440.53 | 6.8M |
| 2026-02-03 | $504.75 | $507.45 | $464.24 | $473.99 | 4.6M |
| 2026-02-02 | $497.02 | $512.28 | $495.53 | $508.58 | 2.0M |
| 2026-01-30 | $509.68 | $515.12 | $498.12 | $500.35 | 1.7M |
| 2026-01-29 | $502.68 | $505.97 | $493.31 | $503.92 | 2.0M |
| 2026-01-28 | $512.34 | $519.02 | $507.13 | $508.70 | 1.8M |
| 2026-01-27 | $512.49 | $518.48 | $510.11 | $511.70 | 1.7M |
| 2026-01-26 | $516.02 | $520.00 | $511.70 | $512.60 | 2.0M |
| 2026-01-23 | $510.63 | $516.98 | $505.90 | $513.21 | 2.9M |
| 2026-01-22 | $505.50 | $506.26 | $491.30 | $498.64 | 2.5M |
| 2026-01-21 | $509.00 | $512.31 | $495.82 | $502.19 | 3.5M |
| 2026-01-20 | $504.26 | $514.98 | $503.54 | $511.33 | 2.8M |