Get the Stockscreener App
475.24
0.29%
-1.37
After Hours:
475.50
0.26
+0.05%
Spotify Technology S A Stock (SPOT) Price History
The historical daily chart and data for Spotify Technology S A stock (SPOT), show that the latest closing stock price as of November 27, 2024, is $475.24.
- Spotify Technology S A all-time high stock price is $489.69, occurred on November 14, 2024.
- The lowest Spotify Technology S A stock price recorded was $69.28 on November 04, 2022. Since then, Spotify Technology S A's stock price has risen over 585.92% to $475.24 now.
- The 52-week high stock price for SPOT is $489.69, representing a 3.04% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for SPOT is $179.66, indicating a -62.20% decrease from the current share price, occurred on December 01, 2023.
- The closing price of Spotify Technology S A (SPOT) stock in the beginning of 2023 was $244.39. The stock closed the year at $78.95, a loss of over -67.70% for the year.
The table below shows more information about SPOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $484.3 | $473.2 | $11.12 | 2,024,621.0 | -0.29% |
| Nov 26, 2024 | $482.7 | $474.3 | $8.39 | 2,602,588.0 | -0.99% |
| Nov 25, 2024 | $485.5 | $466.9 | $18.58 | 24,846,078.0 | +1.33% |
| Nov 22, 2024 | $480.1 | $469.5 | $10.60 | 2,290,300.0 | +0.92% |
| Nov 21, 2024 | $473.6 | $465.5 | $8.12 | 2,178,730.0 | +0.15% |
| Nov 20, 2024 | $473.0 | $460.6 | $12.35 | 2,371,427.0 | +1.33% |
| Nov 19, 2024 | $465.2 | $450.0 | $15.21 | 2,778,083.0 | +2.08% |
| Nov 18, 2024 | $460.6 | $452.5 | $8.15 | 2,942,218.0 | -0.86% |
| Nov 15, 2024 | $474.0 | $457.5 | $16.46 | 3,006,011.0 | -4.02% |
| Nov 14, 2024 | $489.7 | $466.4 | $23.33 | 5,029,164.0 | +2.17% |
| Nov 13, 2024 | $473.0 | $445.0 | $28.00 | 11,955,776.0 | +11.44% |
| Nov 12, 2024 | $420.0 | $411.4 | $8.60 | 6,329,730.0 | +2.24% |
| Nov 11, 2024 | $412.9 | $404.8 | $8.16 | 3,275,495.0 | +2.37% |
| Nov 08, 2024 | $405.9 | $397.3 | $8.60 | 2,008,949.0 | +0.21% |
| Nov 07, 2024 | $403.8 | $391.4 | $12.34 | 2,690,414.0 | +2.22% |
| Nov 06, 2024 | $392.1 | $376.0 | $16.08 | 2,021,797.0 | +2.23% |
| Nov 05, 2024 | $384.1 | $378.4 | $5.69 | 1,014,714.0 | +1.30% |
| Nov 04, 2024 | $383.7 | $377.1 | $6.63 | 1,224,868.0 | -1.76% |
| Nov 01, 2024 | $389.3 | $380.6 | $8.70 | 1,541,308.0 | -0.16% |
| Oct 31, 2024 | $393.7 | $381.7 | $12.07 | 1,758,466.0 | -2.26% |
| Oct 30, 2024 | $395.7 | $389.1 | $6.54 | 1,335,135.0 | +0.71% |
| Oct 29, 2024 | $397.2 | $384.2 | $12.97 | 1,916,048.0 | +1.79% |
Spotify Technology S A Stock (SPOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spotify Technology S A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spotify Technology S A stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spotify Technology S A Stock (SPOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $489.7 | $376.0 | $113.6 | 84,156,892.0 | +23.41% |
| Oct, 2024 | $397.2 | $362.3 | $34.88 | 29,554,979.0 | +4.50% |
| Sep, 2024 | $389.2 | $319.1 | $70.16 | 29,205,477.0 | +7.48% |
| Aug, 2024 | $359.4 | $300.6 | $58.81 | 36,367,187.0 | -0.31% |
| Jul, 2024 | $346.2 | $288.1 | $58.16 | 45,508,106.0 | +9.61% |
| Jun, 2024 | $331.1 | $300.8 | $30.29 | 34,733,018.0 | +5.73% |
| May, 2024 | $312.7 | $280.7 | $32.03 | 26,882,968.0 | +5.83% |
| Apr, 2024 | $319.3 | $260.8 | $58.50 | 67,763,318.0 | +6.27% |
| Mar, 2024 | $278.3 | $249.6 | $28.72 | 29,651,012.0 | +2.92% |
| Feb, 2024 | $257.4 | $216.7 | $40.68 | 47,876,290.0 | +19.07% |
| Jan, 2024 | $224.0 | $185.4 | $38.63 | 35,308,623.0 | +14.60% |
Spotify Technology S A Stock (SPOT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $202.9 | $179.7 | $23.22 | 37,861,682.0 | +1.51% |
| Nov, 2023 | $185.6 | $163.7 | $21.94 | 26,595,700.0 | +12.35% |
| Oct, 2023 | $173.4 | $145.8 | $27.69 | 46,092,346.0 | +6.54% |
| Sep, 2023 | $167.7 | $147.9 | $19.88 | 28,176,692.0 | +0.44% |
| Aug, 2023 | $154.9 | $129.2 | $25.69 | 38,384,981.0 | +3.05% |
| Jul, 2023 | $182.0 | $139.2 | $42.85 | 58,751,661.0 | -6.94% |
| Jun, 2023 | $161.7 | $147.5 | $14.12 | 32,355,492.0 | +7.82% |
| May, 2023 | $152.3 | $133.9 | $18.42 | 30,544,277.0 | +11.45% |
| Apr, 2023 | $145.9 | $128.7 | $17.21 | 31,554,608.0 | -0.01% |
| Mar, 2023 | $134.4 | $114.6 | $19.72 | 34,723,129.0 | +14.89% |
| Feb, 2023 | $129.0 | $111.6 | $17.35 | 42,876,750.0 | +3.18% |
| Jan, 2023 | $113.3 | $79.14 | $34.16 | 47,228,829.0 | +42.77% |
Spotify Technology S A Stock (SPOT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $87.48 | $71.72 | $15.76 | 34,780,696.0 | -0.59% |
| Nov, 2022 | $86.84 | $69.28 | $17.56 | 35,445,643.0 | -1.44% |
| Oct, 2022 | $98.64 | $78.50 | $20.14 | 54,265,995.0 | -6.63% |
| Sep, 2022 | $113.2 | $85.92 | $27.26 | 27,995,998.0 | -20.20% |
| Aug, 2022 | $126.3 | $105.8 | $20.50 | 26,485,424.0 | -4.31% |
| Jul, 2022 | $121.6 | $93.66 | $27.98 | 40,221,659.0 | +20.45% |
| Jun, 2022 | $119.0 | $92.06 | $26.94 | 45,621,319.0 | -16.80% |
| May, 2022 | $115.6 | $89.03 | $26.57 | 52,415,210.0 | +10.94% |
| Apr, 2022 | $160.1 | $95.22 | $64.84 | 53,871,221.0 | -32.69% |
| Mar, 2022 | $159.5 | $118.2 | $41.29 | 43,475,179.0 | -3.31% |
| Feb, 2022 | $208.5 | $135.6 | $72.94 | 65,047,700.0 | -20.42% |
| Jan, 2022 | $247.2 | $164.4 | $82.79 | 39,155,138.0 | -16.14% |
0.32%
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):