-
5 DAY PERFORMANCE
+2.48% -
1 MONTH PERFORMANCE
+26.12% -
3 MONTH PERFORMANCE
+38.78% -
6 MONTH PERFORMANCE
+54.24% -
YEAR-TO-DATE PERFORMANCE
+152.95% -
1 YEAR PERFORMANCE
+161.59%
Spotify Technology S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $471.81 | $475.04 (0.68%) | $480.09 | $469.49 | 2.29 M | $97.87 B |
| 11/21/2024 | $468.22 | $470.70 (0.53%) | $473.62 | $465.50 | 2.18 M | $96.97 B |
| 11/20/2024 | $467.78 | $470.01 (0.48%) | $473.00 | $460.65 | 2.39 M | $96.83 B |
| 11/19/2024 | $454.30 | $463.83 (2.1%) | $465.21 | $450.00 | 2.80 M | $95.56 B |
| 11/18/2024 | $460.64 | $454.36 (-1.36%) | $460.64 | $452.49 | 2.95 M | $93.60 B |
| 11/15/2024 | $474.00 | $458.32 (-3.31%) | $474.00 | $457.54 | 3.02 M | $94.42 B |
| 11/14/2024 | $471.00 | $477.50 (1.38%) | $489.69 | $466.36 | 5.04 M | $98.37 B |
| 11/13/2024 | $460.26 | $467.37 (1.54%) | $473.00 | $445.00 | 12.05 M | $96.29 B |
| 11/12/2024 | $415.81 | $419.48 (0.88%) | $420.00 | $411.40 | 6.60 M | $86.42 B |
| 11/11/2024 | $405.11 | $410.19 (1.25%) | $412.95 | $404.79 | 3.29 M | $84.51 B |
| 11/08/2024 | $399.15 | $400.68 (0.38%) | $405.93 | $397.33 | 2.04 M | $80.12 B |
| 11/07/2024 | $399.00 | $399.84 (0.21%) | $403.76 | $391.42 | 2.69 M | $79.95 B |
| 11/06/2024 | $386.10 | $391.16 (1.31%) | $392.12 | $376.04 | 2.03 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 |