TipRanks
Go Ultimate55% OFF

Spotify (1SPOT) Historical Prices

IT:1SPOT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026525.00531.00525.00531.00531.00+0.95%1434.42
Oct 30, 2026499.50529.00499.50526.00526.00+5.84%140.42
Oct 29, 2026497.00499.00495.00497.00497.00+1.64%00.00
Oct 28, 2026491.50494.50491.50489.00489.00-1.51%40.12
Oct 27, 2026504.00504.00498.00496.50496.50-2.65%662.01
Oct 26, 2026521.00521.00512.00510.00510.00-0.97%90.27
Oct 23, 2026512.00528.00512.00515.00515.00+1.38%802.52
Oct 22, 2026466.50510.00466.50508.00508.00+7.74%1133.76
Oct 21, 2026462.50471.50462.50471.50471.50-0.53%80.27
Oct 20, 2026460.00460.00460.00474.00474.00+1.61%20.07
Oct 19, 2026468.50468.50468.00466.50466.50-1.17%60.20
Oct 16, 2026472.00473.00469.00472.00472.00+0.00%00.00
Oct 15, 2026472.00473.00468.50472.00472.00-1.26%00.00
Oct 14, 2026469.50469.50469.00466.00466.00-2.51%431.45
Oct 13, 2026470.50479.00470.50478.00478.00+0.74%120.41
Oct 12, 2026475.50477.00473.00474.50474.50+0.85%120.40
Oct 09, 2026468.00473.00468.00470.50470.50+1.84%411.41
Oct 08, 2026455.50462.50455.50462.00462.00+3.59%341.19
Oct 07, 2026438.00447.00432.00446.00446.00+2.29%1073.84
Oct 06, 2026430.00436.50428.50436.00436.00+3.07%130.46
Oct 05, 2026423.00440.00424.00423.00423.00+0.00%00.00
Oct 02, 2026440.00440.00424.00423.00423.00-2.08%1013.65
Oct 01, 2026434.50434.50429.50432.00432.00-0.80%100.36
Sep 30, 2026438.50438.50432.50435.50435.50+0.58%50.18
Sep 29, 2026437.00437.50433.00433.00433.00-2.15%491.83
Sep 28, 2026442.50443.50439.50442.50442.50-1.56%00.00
Sep 25, 2026449.50452.00448.50449.50449.50+0.22%00.00
Sep 24, 2026447.00447.00447.00448.50448.50+2.51%40.15
Sep 23, 2026441.50441.50441.50437.50437.50-2.23%40.15
Sep 22, 2026449.50454.50449.50447.50447.50+0.11%140.51
Sep 21, 2026447.50448.50447.50447.00447.00-2.30%170.59
Sep 18, 2026463.50463.50448.50457.50457.50-2.14%341.20
Sep 17, 2026478.50478.50469.50467.50467.50-2.71%180.64
Sep 16, 2026487.00487.00487.00480.50480.50-0.41%40.14
Sep 15, 2026477.50481.00477.50482.50482.50+1.37%301.05
Sep 14, 2026458.00479.00458.00476.00476.00+4.85%572.06
Sep 11, 2026448.00452.50448.00454.00454.00-0.44%160.58
Sep 10, 2026456.00672.00452.50456.00456.00-0.44%00.00
Sep 09, 2026455.00455.00455.00458.00458.00+0.55%10.04
Sep 08, 2026470.00470.00455.00455.50455.50-2.88%692.49
Sep 07, 2026469.00469.00469.00469.00469.00+0.00%00.00
Sep 04, 2026482.00482.00473.00469.00469.00-3.70%60.21
Sep 03, 2026482.50488.00482.00487.00487.00+1.04%1435.35
Sep 02, 2026472.50481.50468.00482.00482.00+2.66%622.41
Sep 01, 2026468.50468.50465.00469.50469.50+0.64%60.22
Aug 31, 2026470.50472.50465.50466.50466.50-1.79%120.43
Aug 28, 2026455.50473.50455.50475.00475.00+4.74%110.39
Aug 27, 2026455.50456.00454.50453.50453.50-3.10%180.65
Aug 26, 2026476.00476.00468.00468.00468.00-0.85%371.33
Aug 25, 2026459.00472.00458.00472.00472.00+2.94%1254.75