The closing price for Spotify Technology (SPOT) in August 2022 was $108.15, on August 31, 2022. It was down 3% for the month. The latest price is $502.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $109.50 | $110.08 | $107.35 | $108.15 | 1,050,490 |
August 30 2022 | $110.32 | $111.51 | $105.77 | $107.23 | 951,661 |
August 29 2022 | $107.45 | $110.70 | $106.87 | $108.56 | 966,140 |
August 26 2022 | $113.91 | $114.19 | $109.03 | $109.31 | 908,633 |
August 25 2022 | $111.64 | $113.60 | $110.67 | $113.53 | 860,506 |
August 24 2022 | $108.09 | $112.11 | $108.05 | $110.05 | 701,995 |
August 23 2022 | $109.63 | $110.92 | $107.42 | $108.03 | 895,886 |
August 22 2022 | $108.68 | $110.91 | $107.66 | $109.60 | 1,213,752 |
August 19 2022 | $113.00 | $113.44 | $110.07 | $111.43 | 963,375 |
August 18 2022 | $113.63 | $115.44 | $112.01 | $114.39 | 1,102,399 |
August 17 2022 | $117.97 | $118.28 | $113.78 | $114.15 | 1,411,550 |
August 16 2022 | $121.48 | $121.74 | $117.86 | $120.10 | 872,731 |
August 15 2022 | $122.83 | $124.67 | $121.45 | $122.60 | 1,021,651 |
August 12 2022 | $124.17 | $124.68 | $121.85 | $123.63 | 910,242 |
August 11 2022 | $122.60 | $126.27 | $120.94 | $122.73 | 1,985,606 |
August 10 2022 | $119.55 | $120.90 | $116.66 | $120.09 | 1,370,217 |
August 09 2022 | $118.23 | $118.76 | $113.64 | $115.56 | 1,090,952 |
August 08 2022 | $119.86 | $123.42 | $118.73 | $119.70 | 998,019 |
August 05 2022 | $118.46 | $120.56 | $116.83 | $118.73 | 1,304,139 |
August 04 2022 | $120.58 | $124.63 | $120.10 | $122.40 | 1,459,387 |
August 03 2022 | $117.60 | $120.56 | $116.57 | $120.46 | 1,698,544 |
August 02 2022 | $113.79 | $117.18 | $113.42 | $116.00 | 1,116,301 |
August 01 2022 | $111.44 | $115.84 | $110.20 | $115.35 | 1,683,985 |
Daily pricing data for Spotify Technology dates back to 4/3/2018, and may be incomplete.