The lowest closing price for Spotify Technology (SPOT) in 2021 was $205.08, on August 19, 2021. It was down 26.3% for the year. The latest price is $644.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $237.77 | $241.25 | $233.29 | $234.03 | 870,716 |
December 30 2021 | $233.78 | $241.54 | $233.17 | $237.92 | 941,575 |
December 29 2021 | $232.64 | $235.84 | $228.10 | $232.92 | 1,155,760 |
December 28 2021 | $234.57 | $239.49 | $231.51 | $233.78 | 777,211 |
December 27 2021 | $236.71 | $237.75 | $230.23 | $233.78 | 964,015 |
December 23 2021 | $235.50 | $238.06 | $226.62 | $236.63 | 813,273 |
December 22 2021 | $238.03 | $240.92 | $234.01 | $235.16 | 972,688 |
December 21 2021 | $230.19 | $238.84 | $230.06 | $238.11 | 716,732 |
December 20 2021 | $230.75 | $236.49 | $228.11 | $228.16 | 1,120,716 |
December 17 2021 | $224.31 | $237.45 | $222.77 | $235.28 | 1,697,737 |
December 16 2021 | $229.16 | $232.66 | $224.05 | $226.55 | 1,130,028 |
December 15 2021 | $222.35 | $227.02 | $216.00 | $225.40 | 1,557,874 |
December 14 2021 | $222.00 | $227.28 | $219.75 | $222.68 | 2,137,334 |
December 13 2021 | $232.88 | $234.45 | $222.94 | $225.62 | 1,188,024 |
December 10 2021 | $237.10 | $238.43 | $230.07 | $233.26 | 838,644 |
December 09 2021 | $241.61 | $245.81 | $232.05 | $233.42 | 1,060,039 |
December 08 2021 | $240.00 | $245.37 | $235.47 | $243.17 | 1,137,734 |
December 07 2021 | $239.96 | $242.92 | $237.22 | $238.51 | 1,089,502 |
December 06 2021 | $228.95 | $232.59 | $225.21 | $232.01 | 1,186,181 |
December 03 2021 | $230.00 | $233.73 | $221.15 | $228.80 | 1,830,973 |
December 02 2021 | $225.00 | $232.72 | $224.88 | $228.54 | 1,603,203 |
December 01 2021 | $238.15 | $241.42 | $224.32 | $225.09 | 1,627,418 |
November 30 2021 | $245.54 | $248.88 | $235.90 | $238.50 | 1,874,423 |
November 29 2021 | $250.85 | $251.45 | $245.23 | $246.60 | 1,347,780 |
November 26 2021 | $248.08 | $253.05 | $246.05 | $250.89 | 836,851 |
Daily pricing data for Spotify Technology dates back to 4/3/2018, and may be incomplete.
