ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SPOT Spotify Technology SA

256.10
7.98 (3.22%)
Feb 23 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Spotify Technology SA SPOT NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
7.98 3.22% 256.10 19:00:00
Open Price Low Price High Price Close Price Previous Close
249.28 247.95 256.29 256.10 248.12
more quote information »

SPOT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week245.46256.29239.66245.531,849,11410.644.33%
1 Month213.06256.29211.77233.962,383,80643.0420.20%
3 Months180.73256.29179.66211.602,012,52875.3741.70%
6 Months133.22256.29133.08186.341,782,038122.8892.24%
1 Year121.05256.29114.6401164.861,781,114135.05111.57%
3 Years334.57339.2069.285163.981,811,923-78.47-23.45%
5 Years152.00387.4469.285177.301,770,494104.1068.49%

SPOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 256.10 7.98 3.22% 249.28 256.29 247.95 2,492,525
Feb 22 2024 248.12 3.03 1.24% 247.33 249.22 243.99 1,728,481
Feb 21 2024 245.09 1.69 0.69% 243.29 245.64 240.73 1,896,933
Feb 20 2024 243.40 -2.85 -1.16% 244.78 246.50 239.66 2,222,449
Feb 16 2024 246.25 0.74 0.30% 245.46 248.5032 243.38 1,548,593
Feb 15 2024 245.51 1.34 0.55% 244.17 247.70 242.19 1,808,004
Feb 14 2024 244.17 6.17 2.59% 240.72 244.38 239.14 1,621,527
Feb 13 2024 238.00 3.32 1.41% 231.275 238.52 230.6071 1,687,385
Feb 12 2024 234.68 -6.09 -2.53% 238.38 239.395 233.355 2,819,560
Feb 09 2024 240.77 0.76 0.32% 239.55 242.21 238.0401 2,049,236
Feb 08 2024 240.01 -0.82 -0.34% 238.00 244.29 237.6508 2,748,774
Feb 07 2024 240.83 8.91 3.84% 230.02 243.01 227.52 4,754,743
Feb 06 2024 231.92 8.67 3.88% 241.70 248.67 228.972 7,778,101
Feb 05 2024 223.25 0.78 0.35% 220.61 223.83 219.36 3,800,926
Feb 02 2024 222.47 3.51 1.60% 221.09 224.45 218.57 1,723,441
Feb 01 2024 218.96 3.61 1.68% 218.10 219.9376 216.68 1,174,888
Jan 31 2024 215.35 -2.27 -1.04% 215.05 219.52 213.31 1,191,584
Jan 30 2024 217.62 -0.99 -0.45% 222.15 224.00 217.46 1,796,381
Jan 29 2024 218.61 4.32 2.02% 216.00 219.20 214.80 1,286,059
Jan 26 2024 214.29 0.11 0.05% 213.06 215.0699 211.77 1,544,730
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com