Spotify Technology S.A. (SPOT) NYSE

622.93

+6.02(+0.98%)

Updated at November 10 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025610.46616.91616.91620.65606.211.85M
November 06, 2025620618.2618.2629.8611.681.84M
November 05, 2025626620620650.746172.13M
November 04, 2025625.18629.6629.6650.58603.154.32M
November 03, 2025653.15644.09644.09661.69640.563.97M
October 31, 2025661.88655.32655.32668.17654.841.45M
October 30, 2025661.99656.68656.68670.42651.561.17M
October 29, 2025651.43665.67665.67673.16650.941.59M
October 28, 2025660.93653.43653.43669.7653.181.6M
October 27, 2025648.44657.8657.8661.54640.42.32M
October 24, 2025676.2645.78645.78676.67644.832.13M
October 23, 2025680673.86673.86683.96668.011.29M
October 22, 2025680675.62675.62686.68656.511.68M
October 21, 2025685689.21689.21696.95682.471.54M
October 20, 2025670.13675.53675.53682.25667.51.08M
October 17, 2025660671.52671.52675.35656.251.2M
October 16, 2025671.8664.46664.46679.046611.29M
October 15, 2025689.84671.3671.3689.84670.811.1M
October 14, 2025684.76683.51683.51700.12674.941.21M
October 13, 2025680.08692.04692.04694.97675.271.03M
October 10, 2025673.72685.29685.29689.556701.38M
October 09, 2025673.7673.66673.66675.046661.16M
October 08, 2025689.38674.75674.75696.5673.51.43M
October 07, 2025679.98680.44680.44683670.51.26M
October 06, 2025684.27680.28680.28698.85675.451.29M
October 03, 2025706.44680.5680.5708.55680.241.73M
October 02, 2025700707.3707.3716.86698.491.35M
October 01, 2025699.5700.68700.68721.67697.782.17M
September 30, 2025705.26698698711677.994.13M
September 29, 2025726.91728.47728.47740720.28965,761
September 26, 2025712.62716.53716.53716.53704.441.2M
September 25, 2025698.76712.62712.62719.75695.971.24M
September 24, 2025715.35708.65708.65719.74699.321.41M
September 23, 2025736.14718.94718.94740716.85991,800
September 22, 2025730.25738.53738.53740.2726.72988,800
September 19, 2025730.92734.92734.92738.87728.16993,261
September 18, 2025715734.12734.12745711.342.51M
September 17, 2025706.23707.19707.19710.2688.961.16M
September 16, 2025715704.06704.06715693.71.57M
September 15, 2025698.87703.1703.1712696.41.22M
September 12, 2025691.87696.4696.4697.86861.17M
September 11, 2025701.13690.31690.31703.5677.072.15M
September 10, 2025720.78704.09704.097257001.18M
September 09, 2025715.57719.16719.16727710.49945,638
September 08, 2025710.9718.28718.28720.55706.311.18M
September 05, 2025711.78707.19707.19716.5690.321.21M
September 04, 2025694.2703.85703.85707.65694.151.34M
September 03, 2025693.69697.33697.33711.18689.11.13M
September 02, 2025669.81689.62689.62691.7663.061.04M
August 29, 2025688.96681.88681.88690.89673.51M
August 28, 2025691.73687.8687.8695.78682.321.02M
August 27, 2025694.06692.99692.99699.37686.91901,880
August 26, 2025694.79696.47696.47698.34680.71.73M
August 25, 2025699.09694.79694.79714.8694.11.27M
August 22, 2025690692.99692.99701.09685.09937,200
August 21, 2025703.79689.47689.47704679.991.61M
August 20, 2025715.54703.79703.79718.65688.51.57M
August 19, 2025725719.35719.35736.68719.161.57M
August 18, 2025734728.07728.07743.777231.48M
August 15, 2025725732.81732.81748.37213.01M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved