Quantcast

Spotify Technology S.A. Ordinary Shares Historical Stock Prices

SPOT 
$176.97
*  
1.95
1.11%
Get SPOT Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading SPOT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    SPOT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 173 178.59 172.01 176.97 1,150,936
09/21/2018 175.41 176.48 173.1516 175.02 1,421,300
09/20/2018 171.54 174.52 168.0001 172.64 1,283,185
09/19/2018 175.33 176.48 168.96 171.14 2,615,146
09/18/2018 175.62 179.43 175.34 175.52 1,156,655
09/17/2018 179.41 181.99 174.41 175.1 1,315,079
09/14/2018 185 185.53 180.11 180.63 1,126,435
09/13/2018 185 187.35 184.01 184.89 1,021,407
09/12/2018 181.92 184.14 178.16 183.79 1,092,461
09/11/2018 180.01 184.31 177.83 182.67 1,413,724
09/10/2018 179.53 183.19 174.23 182.49 1,174,630
09/07/2018 172.99 179.69 171.535 177.8 1,185,595
09/06/2018 178 178.0399 171.47 175.56 1,698,558
09/05/2018 186.57 186.57 177.1 177.36 2,311,822
09/04/2018 190 190.31 185.6 187.53 1,430,331
08/31/2018 190.12 191.1091 188.305 189.52 710,873
08/30/2018 191.45 192.4444 189.32 189.85 803,694
08/29/2018 193.47 193.95 189.24 191.26 1,290,088
08/28/2018 195.07 195.07 190 191.96 1,014,798
08/27/2018 194 196.95 193.54 194.69 1,772,423
08/24/2018 191 193.92 190.75 192.38 1,454,357
08/23/2018 191.67 194.4 189.5708 190 980,202
08/22/2018 190.95 192 188.21 191.03 1,025,450
08/21/2018 187.87 190.58 186.5 190.38 982,379
08/20/2018 188.55 189.5399 184.34 186.4 1,050,397
08/17/2018 187.93 191.021 186.6 188.37 1,487,221
08/16/2018 192.5 194.18 190.6124 192.36 546,470
08/15/2018 195.27 195.87 187.12 190.33 1,752,350
08/14/2018 193 194.89 189.44 193.75 1,271,182
08/13/2018 189 196 188.51 191.55 3,155,650
08/10/2018 185.52 189.5 185.39 189.06 1,558,665
08/09/2018 179.07 190 177.5843 187.38 2,594,615
08/08/2018 178.75 179.81 177.34 178.7 583,847
08/07/2018 180.28 184.49 179 179.52 894,345
08/06/2018 175.5 181.13 175.5 179.95 1,031,642
08/03/2018 179.95 180.12 174.65 175.5 1,337,015
08/02/2018 179.63 181.2 177.9 179.71 1,391,572
08/01/2018 183.53 185.49 179.82 180.12 1,133,916
07/31/2018 177.27 183.87 175.4 182.83 2,154,234
07/30/2018 187.7 189.34 175.31 176.79 2,977,129
07/27/2018 195.73 196.56 182.49 186.27 4,124,853
07/26/2018 191.86 198.99 187.05 196.28 5,028,263
07/25/2018 185.55 188.09 184.5 187.99 2,021,498
07/24/2018 188.01 190.8 186.07 187.81 2,173,946
07/23/2018 184.97 190 183.5 188.05 1,752,638
07/20/2018 183.83 185.65 182.27 182.79 843,708
07/19/2018 185.18 186.8097 182.05 182.19 877,219
07/18/2018 187.8 188.389 184.95 186.15 920,498
07/17/2018 180.72 187.48 178.61 187.05 1,813,272
07/16/2018 186.78 187.62 184.03 184.22 1,132,155
07/13/2018 188.6 188.86 183.95 187.21 1,313,139
07/12/2018 183.65 189.97 183.2401 188.35 3,505,421
07/11/2018 179.3 183.24 178.5 182.35 1,998,544
07/10/2018 177.09 181.5 176.0101 180.43 1,541,504
07/09/2018 178.35 178.71 172.81 177.44 1,388,714
07/06/2018 174.52 177.295 174.03 175.7 1,092,840
07/05/2018 169.71 176.44 169.6 176.44 1,299,358
07/03/2018 171.07 171.23 168.24 168.66 508,411
07/02/2018 165.8 170.79 162.03 170.69 1,171,171
06/29/2018 170.75 171.94 167.84 168.24 862,308
06/28/2018 170.48 170.94 165.7101 167.7 1,645,103
06/27/2018 177.82 181.72 171.58 172.15 1,777,095
06/26/2018 174.37 177 172.54 175.98 1,658,280
06/25/2018 180 180 166 170.37 2,877,580
06/22/2018 181.8 182.45 177.4017 180.94 1,476,939
06/21/2018 179 182.18 177.195 179.53 3,778,843
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio