The closing price for Spotify Technology (SPOT) in 2022 was $78.95, on December 30, 2022. It was down 66.4% for the year. The latest price is $479.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $76.77 | $79.05 | $76.53 | $78.95 | 1,255,839 |
December 29 2022 | $78.00 | $79.44 | $77.69 | $79.01 | 979,175 |
December 28 2022 | $76.09 | $78.24 | $76.07 | $76.61 | 1,616,280 |
December 27 2022 | $76.65 | $76.92 | $73.93 | $76.52 | 1,178,634 |
December 23 2022 | $77.60 | $78.18 | $76.19 | $77.70 | 943,999 |
December 22 2022 | $75.92 | $78.06 | $75.74 | $77.96 | 1,646,041 |
December 21 2022 | $76.93 | $79.40 | $76.50 | $77.49 | 1,509,179 |
December 20 2022 | $72.20 | $77.35 | $72.20 | $76.51 | 2,010,342 |
December 19 2022 | $74.54 | $74.80 | $72.84 | $73.26 | 1,292,796 |
December 16 2022 | $72.12 | $75.26 | $71.72 | $74.74 | 3,499,942 |
December 15 2022 | $77.31 | $78.27 | $72.32 | $72.36 | 3,263,979 |
December 14 2022 | $80.24 | $81.32 | $78.21 | $79.32 | 1,186,692 |
December 13 2022 | $83.95 | $87.48 | $80.05 | $80.96 | 3,864,976 |
December 12 2022 | $77.91 | $79.82 | $77.06 | $79.73 | 1,413,885 |
December 09 2022 | $78.16 | $80.00 | $77.64 | $78.17 | 1,529,561 |
December 08 2022 | $76.00 | $78.17 | $74.66 | $77.80 | 1,314,780 |
December 07 2022 | $74.52 | $75.97 | $73.60 | $75.72 | 1,279,715 |
December 06 2022 | $78.31 | $78.48 | $74.55 | $75.16 | 1,647,156 |
December 05 2022 | $79.50 | $81.65 | $77.93 | $78.31 | 1,171,979 |
December 02 2022 | $77.86 | $80.42 | $76.70 | $80.31 | 1,154,054 |
December 01 2022 | $80.25 | $82.35 | $78.95 | $79.45 | 1,021,692 |
November 30 2022 | $75.39 | $79.72 | $74.51 | $79.42 | 1,514,815 |
November 29 2022 | $77.00 | $77.67 | $74.90 | $75.10 | 1,007,113 |
November 28 2022 | $77.75 | $79.38 | $76.44 | $76.73 | 1,136,995 |
November 25 2022 | $77.85 | $79.29 | $77.19 | $78.73 | 602,181 |
Daily pricing data for Spotify Technology dates back to 4/3/2018, and may be incomplete.
