-
5 DAY PERFORMANCE
+1.65% -
1 MONTH PERFORMANCE
+7.69% -
3 MONTH PERFORMANCE
+20.88% -
6 MONTH PERFORMANCE
+31.14% -
YEAR-TO-DATE PERFORMANCE
+108.00% -
1 YEAR PERFORMANCE
+136.16%
Spotify Technology S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $386.10 | $391.16 (1.31%) | $392.12 | $376.04 | 2.02 M | $78.22 B |
| 11/05/2024 | $380.27 | $382.63 (0.62%) | $384.07 | $378.38 | 1.02 M | $76.51 B |
| 11/04/2024 | $380.94 | $377.73 (-0.84%) | $383.75 | $377.11 | 1.24 M | $75.53 B |
| 11/01/2024 | $382.51 | $384.50 (0.52%) | $389.33 | $380.63 | 1.55 M | $76.88 B |
| 10/31/2024 | $390.08 | $385.10 (-1.28%) | $393.74 | $381.67 | 1.79 M | $77.00 B |
| 10/30/2024 | $391.68 | $394.02 (0.6%) | $395.68 | $389.14 | 1.35 M | $78.79 B |
| 10/29/2024 | $386.70 | $391.23 (1.17%) | $397.20 | $384.22 | 1.92 M | $78.23 B |
| 10/28/2024 | $388.00 | $384.36 (-0.94%) | $388.56 | $381.10 | 1.30 M | $76.86 B |
| 10/25/2024 | $376.70 | $379.16 (0.65%) | $383.00 | $376.00 | 789,800 | $75.82 B |
| 10/24/2024 | $382.00 | $376.87 (-1.34%) | $383.59 | $376.03 | 897,600 | $75.36 B |
| 10/23/2024 | $387.63 | $379.84 (-2.01%) | $388.73 | $378.90 | 1.29 M | $75.95 B |
| 10/22/2024 | $381.99 | $387.63 (1.48%) | $389.48 | $381.80 | 1.95 M | $77.51 B |
| 10/21/2024 | $377.43 | $381.86 (1.17%) | $382.55 | $376.06 | 1.09 M | $76.36 B |
| 10/18/2024 | $370.00 | $378.88 (2.4%) | $384.21 | $369.42 | 1.68 M | $75.76 B |
| 10/17/2024 | $372.38 | $366.75 (-1.51%) | $373.99 | $366.65 | 1.24 M | $73.34 B |
| 10/16/2024 | $375.00 | $371.69 (-0.88%) | $376.86 | $368.41 | 997,206 | $74.32 B |
| 10/15/2024 | $373.61 | $372.60 (-0.27%) | $374.20 | $364.26 | 1.09 M | $74.50 B |
| 10/14/2024 | $375.00 | $372.50 (-0.67%) | $377.18 | $370.23 | 949,663 | $74.48 B |
| 10/11/2024 | $379.11 | $373.70 (-1.43%) | $380.00 | $373.39 | 1.26 M | $74.72 B |
| 10/10/2024 | $375.00 | $378.00 (0.8%) | $382.77 | $375.00 | 1.68 M | $75.58 B |
| 10/09/2024 | $370.00 | $373.98 (1.08%) | $376.14 | $368.35 | 1.06 M | $74.78 B |
| 10/08/2024 | $366.58 | $370.38 (1.04%) | $371.95 | $365.03 | 1.02 M | $74.06 B |
| 10/07/2024 | $369.36 | $362.95 (-1.74%) | $371.00 | $362.31 | 1.75 M | $72.58 B |
| 10/04/2024 | $376.38 | $371.45 (-1.31%) | $379.48 | $368.11 | 1.10 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 |