tiprankstipranks
Trending News
More News >
Spotify (SPOT)
NYSE:SPOT
US Market
Advertisement

Spotify (SPOT) Historical Prices

Compare
8,789 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2025
715.00
745.00
711.34
734.12
734.12
+3.81%
2,515,064
1.30
Sep 17, 2025
706.23
710.20
688.96
707.19
707.19
+0.44%
1,156,150
0.60
Sep 16, 2025
715.00
715.00
693.70
704.06
704.06
+0.14%
1,573,668
0.82
Sep 15, 2025
698.87
712.00
696.40
703.10
703.10
+0.96%
1,221,276
0.64
Sep 12, 2025
691.87
697.80
686.00
696.40
696.40
+0.88%
1,170,558
0.61
Sep 11, 2025
701.13
703.50
677.07
690.31
690.31
-1.96%
2,153,728
1.13
Sep 10, 2025
720.78
725.00
700.00
704.09
704.09
-2.10%
1,181,022
0.62
Sep 09, 2025
715.57
727.00
710.49
719.16
719.16
+0.12%
945,638
0.49
Sep 08, 2025
710.90
720.55
706.31
718.28
718.28
+1.57%
1,183,444
0.62
Sep 05, 2025
711.00
716.50
690.32
707.19
707.19
+0.47%
1,211,479
0.63
Sep 04, 2025
694.20
707.65
694.15
703.85
703.85
+0.93%
1,336,944
0.69
Sep 03, 2025
693.69
711.18
689.10
697.33
697.33
+1.12%
1,133,322
0.58
Sep 02, 2025
669.81
691.70
663.06
689.62
689.62
+1.14%
1,044,706
0.53
Aug 29, 2025
688.96
690.89
673.50
681.88
681.88
-0.86%
1,004,480
0.50
Aug 28, 2025
691.73
695.78
682.32
687.80
687.80
-0.75%
1,017,159
0.51
Aug 27, 2025
694.06
699.37
686.91
692.99
692.99
-0.50%
901,880
0.45
Aug 26, 2025
694.79
698.34
680.70
696.47
696.47
+0.24%
1,731,531
0.86
Aug 25, 2025
699.09
714.80
694.10
694.79
694.79
+0.26%
1,270,293
0.63
Aug 22, 2025
690.00
701.09
685.09
692.99
692.99
+0.51%
937,181
0.46
Aug 21, 2025
703.79
704.00
679.99
689.47
689.47
-2.03%
1,614,493
0.78
Aug 20, 2025
715.54
718.65
688.50
703.79
703.79
-2.16%
1,566,835
0.76
Aug 19, 2025
725.00
736.68
719.16
719.35
719.35
-1.20%
1,568,211
0.76
Aug 18, 2025
734.00
743.77
723.00
728.07
728.07
-0.65%
1,477,151
0.71
Aug 15, 2025
725.00
748.30
721.00
732.81
732.81
+4.91%
3,005,971
1.47
Aug 14, 2025
693.71
707.17
687.01
698.50
698.50
+0.50%
1,423,767
0.69
Aug 13, 2025
689.72
695.63
682.09
695.00
695.00
+0.82%
1,360,257
0.65
Aug 12, 2025
694.15
695.35
673.77
689.35
689.35
+0.02%
1,142,136
0.54
Aug 11, 2025
705.00
705.00
689.22
689.23
689.23
-2.36%
1,314,345
0.62
Aug 08, 2025
692.92
717.27
690.50
705.89
705.89
+2.79%
2,361,986
1.12
Aug 07, 2025
668.00
690.41
668.00
686.74
686.74
+2.99%
2,444,948
1.16
Aug 06, 2025
651.78
667.24
645.97
666.81
666.81
+3.06%
2,208,167
1.05
Aug 05, 2025
655.00
659.65
637.43
647.00
647.00
-1.76%
2,135,927
1.02
Aug 04, 2025
661.00
677.00
658.58
658.59
658.59
+5.01%
3,764,875
1.78
Aug 01, 2025
622.00
641.25
618.92
627.15
627.15
+0.10%
2,531,546
1.20
Jul 31, 2025
654.81
662.00
624.50
626.54
626.54
-3.68%
3,678,684
1.74
Jul 30, 2025
623.00
657.78
619.00
650.47
650.47
+4.91%
5,872,186
2.69
Jul 29, 2025
657.53
663.99
615.63
620.01
620.01
-11.55%
11,468,150
5.55
Jul 28, 2025
686.22
710.00
686.07
700.98
700.98
+1.14%
2,030,399
0.98
Jul 25, 2025
681.53
702.30
678.73
693.10
693.10
+1.71%
1,757,532
0.85
Jul 24, 2025
694.15
699.50
678.19
681.42
681.42
+1.03%
1,906,040
0.92
Jul 23, 2025
680.00
680.00
665.25
674.46
674.46
-0.19%
2,190,334
1.05
Jul 22, 2025
709.49
713.17
674.99
675.74
675.74
-4.41%
2,041,674
0.98
Jul 21, 2025
692.75
707.51
689.13
706.88
706.88
+1.64%
1,296,378
0.62
Jul 18, 2025
713.15
719.00
685.47
695.48
695.48
-3.53%
2,149,882
1.03
Jul 17, 2025
703.08
724.78
693.48
720.91
720.91
+2.18%
1,658,809
0.79
Jul 16, 2025
705.49
712.85
698.64
705.55
705.55
-0.69%
1,337,145
0.64
Jul 15, 2025
717.49
718.24
696.66
710.46
710.46
-0.98%
1,809,742
0.86
Jul 14, 2025
711.89
723.87
707.15
717.49
717.49
+1.18%
1,257,006
0.59
Jul 11, 2025
709.00
714.10
699.83
709.15
709.15
-0.11%
1,267,747
0.59
Jul 10, 2025
720.57
726.82
699.00
709.95
709.95
-1.69%
1,338,494
0.61
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis