SPOT - Spotify Technology S.A.
532.1
-11.310 -2.126%
Share volume: 3,827,023
Last Updated: 03-07-2025
Communication/Radio & Tv Broadcasters:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$543.41
-11.31
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $540.52 | $540.52 | $548.84 | $548.84 | $506.49 | $506.49 | $532.10 | $532.10 | 3,827,023 | $3,823,857.00 |
| 03-06-2025 | $570.01 | $570.01 | $581.34 | $581.34 | $534.22 | $534.22 | $543.41 | $543.41 | 2,964,348 | $2,964,348.00 |
| 03-05-2025 | $584.27 | $584.27 | $587.27 | $587.27 | $569.08 | $569.08 | $586.83 | $586.83 | 1,790,177 | $1,790,177.00 |
| 03-04-2025 | $588.25 | $588.25 | $590.71 | $590.71 | $560.10 | $560.10 | $584.14 | $584.14 | 2,987,516 | $2,987,516.00 |
| 03-03-2025 | $610.60 | $610.60 | $626.56 | $626.56 | $593.77 | $593.77 | $599.86 | $599.86 | 1,576,810 | $1,576,810.00 |
| 02-28-2025 | $584.25 | $584.25 | $609.92 | $609.92 | $580.00 | $580.00 | $608.01 | $608.01 | 4,531,895 | $4,304,381.00 |
| 02-27-2025 | $611.00 | $611.00 | $613.00 | $613.00 | $586.00 | $586.00 | $590.76 | $590.76 | 1,191,837 | $1,191,837.00 |
| 02-26-2025 | $595.62 | $595.62 | $608.53 | $608.53 | $592.89 | $592.89 | $603.13 | $603.13 | 2,629,946 | $2,629,946.00 |
| 02-25-2025 | $597.22 | $597.22 | $599.12 | $599.12 | $575.54 | $575.54 | $588.57 | $588.57 | 2,822,820 | $2,822,820.00 |