The average closing price for Spotify Technology (SPOT) in November 2022 was $77.26. It was down 2.7% for the month. The latest price is $653.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 23 2022 | $75.50 | $78.60 | $74.78 | $78.26 | 905,648 |
November 22 2022 | $72.97 | $75.35 | $70.18 | $75.25 | 1,614,297 |
November 21 2022 | $75.89 | $75.89 | $73.75 | $74.12 | 1,392,719 |
November 18 2022 | $80.87 | $80.87 | $76.02 | $76.99 | 1,601,585 |
November 17 2022 | $80.00 | $80.10 | $77.67 | $79.45 | 1,941,441 |
November 16 2022 | $83.54 | $84.21 | $82.26 | $82.50 | 953,361 |
November 15 2022 | $85.99 | $86.84 | $83.71 | $85.11 | 1,326,154 |
November 14 2022 | $82.21 | $83.81 | $81.46 | $82.50 | 1,338,631 |
November 11 2022 | $79.60 | $83.78 | $78.11 | $83.71 | 1,987,087 |
November 10 2022 | $75.93 | $78.60 | $75.65 | $78.44 | 2,078,813 |
November 09 2022 | $71.93 | $72.33 | $70.01 | $71.40 | 1,680,932 |
November 08 2022 | $73.20 | $74.75 | $71.29 | $73.27 | 1,321,620 |
November 07 2022 | $72.65 | $73.63 | $71.29 | $73.44 | 1,520,863 |
November 04 2022 | $73.23 | $73.49 | $69.29 | $71.05 | 2,055,042 |
November 03 2022 | $73.67 | $74.25 | $71.45 | $71.72 | 3,530,774 |
November 02 2022 | $79.80 | $79.86 | $74.85 | $75.00 | 3,245,404 |
November 01 2022 | $81.60 | $84.63 | $80.13 | $80.17 | 2,690,246 |
Daily pricing data for Spotify Technology dates back to 4/3/2018, and may be incomplete.
