-
5 DAY PERFORMANCE
-0.98% -
1 MONTH PERFORMANCE
+15.17% -
3 MONTH PERFORMANCE
+17.32% -
6 MONTH PERFORMANCE
+19.79% -
YEAR-TO-DATE PERFORMANCE
+97.82% -
1 YEAR PERFORMANCE
+131.56%
Spotify Technology S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $376.38 | $371.45 (-1.31%) | $379.48 | $368.11 | 1.09 M | $74.27 B |
| 10/03/2024 | $372.57 | $372.60 (0.01%) | $376.69 | $371.74 | 947,000 | $74.50 B |
| 10/02/2024 | $374.46 | $374.75 (0.08%) | $377.37 | $371.53 | 1.50 M | $74.93 B |
| 10/01/2024 | $370.49 | $375.40 (1.33%) | $375.66 | $367.93 | 1.57 M | $75.06 B |
| 09/30/2024 | $369.05 | $368.53 (-0.14%) | $373.38 | $366.25 | 1.55 M | $73.69 B |
| 09/27/2024 | $376.76 | $369.20 (-2.01%) | $377.41 | $365.91 | 2.90 M | $73.82 B |
| 09/26/2024 | $386.72 | $379.16 (-1.95%) | $389.23 | $373.08 | 1.78 M | $75.82 B |
| 09/25/2024 | $377.80 | $383.96 (1.63%) | $386.96 | $375.71 | 1.67 M | $76.78 B |
| 09/24/2024 | $374.83 | $380.36 (1.48%) | $382.60 | $371.00 | 2.55 M | $76.06 B |
| 09/23/2024 | $367.00 | $369.01 (0.55%) | $371.11 | $363.53 | 1.78 M | $73.79 B |
| 09/20/2024 | $363.82 | $365.17 (0.37%) | $366.79 | $362.00 | 1.43 M | $73.02 B |
| 09/19/2024 | $350.00 | $360.22 (2.92%) | $368.29 | $348.96 | 2.81 M | $72.03 B |
| 09/18/2024 | $342.85 | $343.97 (0.33%) | $346.82 | $340.37 | 1.15 M | $68.78 B |
| 09/17/2024 | $341.04 | $342.15 (0.33%) | $346.98 | $339.28 | 950,769 | $68.42 B |
| 09/16/2024 | $343.02 | $338.83 (-1.22%) | $344.00 | $337.15 | 1.13 M | $67.75 B |
| 09/13/2024 | $337.79 | $337.90 (0.03%) | $344.52 | $337.53 | 994,441 | $67.57 B |
| 09/12/2024 | $338.25 | $337.51 (-0.22%) | $342.17 | $337.13 | 944,148 | $67.49 B |
| 09/11/2024 | $328.11 | $336.66 (2.61%) | $337.23 | $326.00 | 1.06 M | $67.32 B |
| 09/10/2024 | $326.52 | $327.00 (0.15%) | $328.15 | $324.16 | 741,454 | $65.39 B |
| 09/09/2024 | $324.50 | $324.07 (-0.13%) | $329.04 | $322.35 | 828,229 | $64.80 B |
| 09/06/2024 | $331.26 | $322.77 (-2.56%) | $331.92 | $319.07 | 1.16 M | $64.54 B |
| 09/05/2024 | $323.38 | $328.63 (1.62%) | $329.60 | $322.62 | 1.54 M | $65.71 B |
| 09/04/2024 | $327.80 | $329.25 (0.44%) | $336.38 | $327.07 | 825,875 | $65.84 B |
| 09/03/2024 | $340.05 | $328.60 (-3.37%) | $342.40 | $326.10 | 1.63 M | $65.71 B |
| 08/30/2024 | $341.17 | $342.88 (0.5%) | $343.51 | $337.47 | 1.08 M | $68.56 B |
| 08/29/2024 | $338.80 | $340.73 (0.57%) | $344.50 | $338.80 | 1.45 M | $68.13 B |
| 08/28/2024 | $338.31 | $337.56 (-0.22%) | $339.54 | $334.09 | 976,900 | $67.50 B |
| 08/27/2024 | $333.51 | $339.47 (1.79%) | $343.26 | $333.00 | 1.41 M | $67.88 B |
| 08/26/2024 | $342.50 | $336.07 (-1.88%) | $343.81 | $333.61 | 1.18 M | $67.20 B |
| 08/23/2024 | $342.41 | $342.49 (0.02%) | $347.98 | $340.18 | 1.49 M | $68.48 B |
| 08/22/2024 | $345.01 | $342.20 (-0.81%) | $350.32 | $340.52 | 1.71 M | $68.43 B |
| 08/21/2024 | $345.16 | $343.69 (-0.43%) | $347.86 | $343.31 | 1.76 M | $68.72 B |
| 08/20/2024 | $346.55 | $346.28 (-0.08%) | $348.85 | $342.75 | 1.56 M | $69.24 B |
| 08/19/2024 | $335.00 | $344.69 (2.89%) | $346.17 | $334.57 | 2.04 M | $68.92 B |
| 08/16/2024 | $335.21 | $337.38 (0.65%) | $338.91 | $332.82 | 1.51 M | $67.46 B |
| 08/15/2024 | $337.00 | $335.59 (-0.42%) | $341.64 | $333.91 | 2.12 M | $67.10 B |
| 08/14/2024 | $335.99 | $334.35 (-0.49%) | $338.51 | $332.37 | 1.83 M | $66.86 B |
| 08/13/2024 | $339.00 | $334.74 (-1.26%) | $340.31 | $333.80 | 2.08 M | $66.93 B |
| 08/12/2024 | $340.00 | $340.36 (0.11%) | $343.43 | $336.51 | 918,955 | $68.06 B |
| 08/09/2024 | $337.27 | $339.90 (0.78%) | $343.28 | $333.67 | 1.21 M | $67.97 B |
| 08/08/2024 | $328.20 | $338.32 (3.08%) | $339.49 | $324.36 | 1.45 M | $67.65 B |
| 08/07/2024 | $329.00 | $323.34 (-1.72%) | $335.36 | $323.16 | 1.32 M | $64.65 B |
| 08/06/2024 | $323.99 | $327.30 (1.02%) | $330.72 | $320.38 | 1.54 M | $65.45 B |
| 08/05/2024 | $302.01 | $324.03 (7.29%) | $325.59 | $300.57 | 3.18 M | $64.79 B |
| 08/02/2024 | $326.41 | $330.85 (1.36%) | $332.40 | $318.75 | 2.98 M | $66.16 B |
| 08/01/2024 | $345.09 | $336.50 (-2.49%) | $359.38 | $335.01 | 2.64 M | $67.29 B |
| 07/31/2024 | $334.05 | $343.94 (2.96%) | $344.34 | $330.14 | 2.12 M | $68.77 B |
| 07/30/2024 | $323.35 | $330.35 (2.16%) | $334.65 | $321.83 | 2.51 M | $66.06 B |
| 07/29/2024 | $323.74 | $323.74 (0%) | $328.07 | $319.73 | 1.74 M | $64.73 B |
| 07/26/2024 | $330.42 | $321.88 (-2.58%) | $331.37 | $320.20 | 1.99 M | $64.36 B |
| 07/25/2024 | $336.82 | $328.95 (-2.34%) | $341.00 | $324.08 | 2.72 M | $65.78 B |
| 07/24/2024 | $333.62 | $336.52 (0.87%) | $346.23 | $328.76 | 5.69 M | $67.29 B |
| 07/23/2024 | $339.50 | $330.79 (-2.57%) | $343.40 | $326.50 | 6.67 M | $66.14 B |
| 07/22/2024 | $298.00 | $295.45 (-0.86%) | $300.72 | $290.13 | 3.12 M | $59.08 B |
| 07/19/2024 | $292.23 | $295.09 (0.98%) | $298.38 | $290.50 | 1.78 M | $58.44 B |
| 07/18/2024 | $296.66 | $290.16 (-2.19%) | $298.32 | $288.07 | 1.82 M | $57.46 B |
| 07/17/2024 | $294.79 | $294.74 (-0.02%) | $299.38 | $290.87 | 1.98 M | $58.37 B |
| 07/16/2024 | $303.78 | $298.50 (-1.74%) | $304.87 | $294.85 | 1.42 M | $59.11 B |
| 07/15/2024 | $302.27 | $302.15 (-0.04%) | $308.12 | $299.40 | 1.15 M | $59.83 B |
| 07/12/2024 | $302.13 | $302.27 (0.05%) | $307.44 | $300.39 | 1.24 M | $59.86 B |
| 07/11/2024 | $312.73 | $300.98 (-3.76%) | $314.02 | $297.11 | 2.29 M | $59.60 B |
| 07/10/2024 | $308.00 | $304.99 (-0.98%) | $312.31 | $304.85 | 2.22 M | $60.40 B |
| 07/09/2024 | $315.26 | $311.55 (-1.18%) | $315.43 | $310.64 | 1.45 M | $61.69 B |
| 07/08/2024 | $321.94 | $313.71 (-2.56%) | $322.00 | $309.01 | 1.73 M | $62.12 B |