The closing price for Spotify Technology (SPOT) in January 2022 was $196.26, on January 31, 2022. It was down 16.6% for the month. The latest price is $544.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $180.35 | $196.57 | $179.53 | $196.26 | 4,882,381 |
January 28 2022 | $172.23 | $174.04 | $164.41 | $172.98 | 2,515,476 |
January 27 2022 | $172.89 | $179.83 | $169.43 | $171.32 | 2,513,470 |
January 26 2022 | $189.33 | $192.91 | $173.58 | $174.79 | 2,654,604 |
January 25 2022 | $187.75 | $192.00 | $180.76 | $184.04 | 2,074,420 |
January 24 2022 | $187.41 | $194.23 | $177.07 | $193.56 | 3,005,140 |
January 21 2022 | $202.37 | $205.72 | $194.72 | $195.53 | 3,149,987 |
January 20 2022 | $210.89 | $217.94 | $207.66 | $208.66 | 2,517,815 |
January 19 2022 | $212.98 | $216.61 | $207.03 | $207.35 | 1,659,912 |
January 18 2022 | $213.57 | $218.00 | $209.68 | $210.87 | 1,380,315 |
January 14 2022 | $223.91 | $226.40 | $213.74 | $218.56 | 1,665,402 |
January 13 2022 | $236.16 | $238.80 | $226.19 | $226.45 | 985,595 |
January 12 2022 | $237.21 | $240.08 | $230.38 | $231.31 | 1,111,613 |
January 11 2022 | $224.40 | $236.33 | $222.06 | $234.97 | 1,175,441 |
January 10 2022 | $220.84 | $224.98 | $212.38 | $224.41 | 1,394,214 |
January 07 2022 | $228.15 | $232.47 | $221.34 | $223.58 | 907,220 |
January 06 2022 | $224.95 | $231.78 | $219.61 | $228.27 | 1,172,122 |
January 05 2022 | $237.76 | $241.89 | $225.42 | $227.70 | 1,345,270 |
January 04 2022 | $245.10 | $246.38 | $227.42 | $239.26 | 1,874,416 |
January 03 2022 | $235.25 | $247.20 | $235.25 | $244.16 | 1,933,830 |
Daily pricing data for Spotify Technology dates back to 4/3/2018, and may be incomplete.