SPOT - Spotify Technology S.A.
508.44
19.200 3.776%
Share volume: 3,998,138
Last Updated: 03-11-2025
Communication/Radio & Tv Broadcasters:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$489.24
19.20
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $490.40 | $490.40 | $513.78 | $513.78 | $487.16 | $487.16 | $508.44 | $508.44 | 3,998,138 | $3,998,138.00 |
| 03-10-2025 | $508.12 | $508.12 | $513.20 | $513.20 | $483.65 | $483.65 | $489.24 | $489.24 | 5,814,592 | $5,814,592.00 |
| 03-07-2025 | $540.52 | $540.52 | $548.84 | $548.84 | $506.49 | $506.49 | $532.10 | $532.10 | 3,827,023 | $3,827,023.00 |
| 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 |