SPOT - Spotify Technology S.A.
655.26
-1.840 -0.281%
Share volume: 1,628,850
Last Updated: 05-08-2025
Communication/Radio & Tv Broadcasters:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$657.10
-1.84
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $659.00 | $659.00 | $663.55 | $663.55 | $643.63 | $643.63 | $655.26 | $655.26 | 1,628,850 | $1,628,850.00 |
| 05-07-2025 | $633.09 | $633.09 | $660.00 | $660.00 | $633.09 | $633.09 | $657.10 | $657.10 | 2,595,444 | $2,595,444.00 |
| 05-06-2025 | $632.20 | $632.20 | $639.98 | $639.98 | $627.92 | $627.92 | $632.85 | $632.85 | 1,421,732 | $1,421,732.00 |
| 05-05-2025 | $628.58 | $628.58 | $646.00 | $646.00 | $625.61 | $625.61 | $637.65 | $637.65 | 1,720,017 | $1,720,017.00 |
| 05-02-2025 | $614.98 | $614.98 | $653.32 | $653.32 | $612.00 | $612.00 | $644.00 | $644.00 | 4,851,723 | $4,851,723.00 |
| 05-01-2025 | $606.10 | $606.10 | $610.88 | $610.88 | $594.00 | $594.00 | $602.26 | $602.26 | 2,329,208 | $2,329,208.00 |
| 04-30-2025 | $571.80 | $571.80 | $615.25 | $615.25 | $565.02 | $565.02 | $613.98 | $613.98 | 4,234,041 | $4,234,041.00 |
| 04-29-2025 | $558.00 | $558.00 | $591.00 | $591.00 | $540.10 | $540.10 | $576.94 | $576.94 | 10,270,289 | $10,270,289.00 |
| 04-28-2025 | $627.50 | $627.50 | $627.50 | $627.50 | $595.00 | $595.00 | $597.73 | $597.73 | 3,939,380 | $3,939,380.00 |
| 04-25-2025 | $604.99 | $604.99 | $624.09 | $624.09 | $599.27 | $599.27 | $620.72 | $620.72 | 2,586,422 | $2,586,422.00 |
