Spotify Tech

SPOT
🏛️ usa →
698.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 237.77 241.25 233.29 234.03 0.9M
2021-12-30 233.78 241.54 233.17 237.92 0.9M
2021-12-29 232.64 235.84 228.10 232.92 1.2M
2021-12-28 234.57 239.49 231.51 233.78 0.8M
2021-12-27 236.71 237.75 230.23 233.78 1.0M
2021-12-23 235.50 238.06 226.62 236.63 0.8M
2021-12-22 238.03 240.92 234.01 235.16 1.0M
2021-12-21 230.19 238.84 230.06 238.11 0.7M
2021-12-20 230.75 236.49 228.11 228.16 1.1M
2021-12-17 224.31 237.45 222.77 235.28 1.7M
2021-12-16 229.16 232.66 224.05 226.55 1.1M
2021-12-15 222.35 227.02 216.00 225.40 1.6M
2021-12-14 222.00 227.28 219.75 222.68 2.1M
2021-12-13 232.88 234.45 222.94 225.62 1.2M
2021-12-10 237.10 238.43 230.07 233.26 0.8M
2021-12-09 241.61 245.81 232.05 233.42 1.1M
2021-12-08 240.00 245.37 235.47 243.17 1.1M
2021-12-07 239.96 242.92 237.22 238.51 1.1M
2021-12-06 228.95 232.59 225.21 232.01 1.2M
2021-12-03 230.00 233.73 221.15 228.80 1.8M
2021-12-02 225.00 232.72 224.88 228.54 1.6M
2021-12-01 238.15 241.42 224.32 225.09 1.6M
2021-11-30 245.54 248.88 235.90 238.50 1.9M
2021-11-29 250.85 251.45 245.23 246.60 1.3M
2021-11-26 248.08 253.05 246.05 250.89 0.8M
2021-11-24 244.67 251.59 238.65 249.49 1.6M
2021-11-23 246.23 251.13 237.06 243.03 2.4M
2021-11-22 258.65 264.14 247.02 250.34 1.3M
2021-11-19 263.27 266.91 258.07 259.55 0.8M
2021-11-18 268.56 272.00 262.33 263.37 1.1M
2021-11-17 271.55 272.06 265.87 271.95 1.1M
2021-11-16 278.98 279.06 270.00 271.30 1.6M
2021-11-15 281.81 286.60 278.33 278.38 1.1M
2021-11-12 282.24 284.53 277.75 280.56 1.9M
2021-11-11 275.10 280.00 273.75 276.65 1.3M
2021-11-10 277.14 279.71 266.37 269.72 1.4M
2021-11-09 282.24 286.47 276.11 278.75 1.6M
2021-11-08 287.00 289.86 283.11 286.90 2.1M
2021-11-05 293.30 297.63 285.00 289.05 1.3M
2021-11-04 295.10 299.08 291.79 293.48 1.1M
2021-11-03 297.80 299.66 291.03 298.08 1.2M
2021-11-02 300.00 305.60 296.59 298.20 1.3M
2021-11-01 295.40 302.57 294.52 300.95 2.4M
2021-10-29 285.14 292.82 283.32 289.40 1.6M
2021-10-27 269.91 278.00 260.53 273.13 4.0M
2021-10-26 260.34 263.69 251.57 252.20 1.7M
2021-10-25 252.06 259.19 250.58 257.89 1.0M
2021-10-22 251.50 254.37 249.02 252.96 1.0M
2021-10-21 251.09 263.04 250.84 255.00 1.1M
2021-10-20 258.29 258.61 249.66 251.18 0.7M
2021-10-19 250.25 256.13 247.45 255.61 1.1M
2021-10-18 247.23 250.56 245.49 248.82 0.8M
2021-10-15 248.92 249.61 243.42 247.40 0.8M
2021-10-14 246.68 248.12 240.03 247.37 0.9M
2021-10-13 238.29 244.26 238.11 243.83 1.2M
2021-10-12 232.81 235.75 231.50 235.30 0.7M
2021-10-11 233.87 236.58 230.44 231.89 0.6M
2021-10-08 235.50 238.37 232.34 232.88 0.6M
2021-10-07 233.01 238.41 232.80 234.90 0.7M
2021-10-06 223.59 232.90 222.53 232.02 1.0M
2021-10-05 221.96 227.93 221.63 225.82 0.6M
2021-10-04 229.99 230.00 218.66 221.91 1.1M
2021-10-01 227.02 230.00 223.96 229.33 0.9M
2021-09-30 221.87 226.34 218.51 225.34 1.1M
2021-09-29 228.41 229.27 220.19 220.32 1.1M
2021-09-28 231.29 232.01 225.87 227.34 1.4M
2021-09-27 228.84 235.60 227.06 232.94 0.8M
2021-09-24 231.81 231.81 225.50 230.20 1.1M
2021-09-23 237.89 238.31 233.56 234.86 0.9M
2021-09-22 234.79 237.15 234.21 235.35 0.9M
2021-09-21 236.20 238.79 233.94 234.51 0.9M
2021-09-20 240.52 240.91 234.50 237.76 1.4M
2021-09-17 243.23 248.39 242.52 248.10 1.1M
2021-09-16 240.35 242.85 239.26 242.02 0.8M
2021-09-15 243.45 244.20 239.62 242.87 0.8M
2021-09-14 244.51 246.35 242.55 243.81 0.8M
2021-09-13 245.98 247.82 236.66 244.22 1.2M
2021-09-10 247.01 254.94 245.42 247.76 1.5M
2021-09-09 247.40 250.98 245.49 246.01 0.9M
2021-09-08 253.98 254.19 245.85 249.68 1.0M
2021-09-07 260.94 263.59 254.44 254.72 1.9M
2021-09-03 251.80 255.91 248.19 249.04 1.2M
2021-09-02 244.92 255.85 243.00 254.03 3.9M
2021-09-01 236.50 239.17 235.01 238.38 0.8M
2021-08-31 233.51 235.42 232.25 234.34 1.2M
2021-08-30 226.28 234.40 225.95 233.12 1.1M
2021-08-27 225.49 227.82 225.49 226.02 1.3M
2021-08-26 224.07 227.52 222.48 224.62 1.1M
2021-08-25 224.54 227.29 224.10 226.90 0.8M
2021-08-24 223.31 225.70 222.49 224.88 0.9M
2021-08-23 217.40 222.47 217.40 221.50 1.4M
2021-08-20 209.55 218.14 209.55 216.64 2.3M
2021-08-19 203.44 207.99 201.68 205.08 0.8M
2021-08-18 209.22 209.50 204.76 205.42 1.5M
2021-08-17 205.48 208.89 205.12 206.16 1.3M
2021-08-16 210.30 210.87 204.51 208.83 1.5M
2021-08-13 215.50 216.06 211.21 211.48 0.9M
2021-08-12 213.21 215.47 210.52 215.04 1.5M
2021-08-11 216.07 217.53 210.15 214.00 3.3M
2021-08-10 225.54 226.27 215.33 215.48 2.9M
2021-08-09 223.48 227.43 220.76 224.78 1.0M
2021-08-06 221.67 224.50 219.16 221.97 1.0M
2021-08-05 219.50 222.00 216.70 221.13 1.7M
2021-08-04 218.20 220.27 216.64 217.42 1.7M
2021-08-03 226.62 227.63 215.00 217.95 3.4M
2021-08-02 228.72 230.88 222.65 228.40 2.2M
2021-07-30 226.53 233.22 225.34 228.67 2.2M
2021-07-29 225.31 228.76 223.50 225.27 2.5M
2021-07-28 220.70 224.17 213.11 223.32 7.2M
2021-07-27 239.76 241.66 232.94 236.93 1.4M
2021-07-26 238.00 241.59 235.13 240.59 1.9M
2021-07-23 243.28 247.91 240.00 243.64 1.5M
2021-07-22 247.71 248.95 243.82 244.18 0.8M
2021-07-21 247.25 249.75 243.73 247.91 1.2M
2021-07-20 243.00 248.44 238.60 246.50 0.9M
2021-07-19 239.00 246.94 237.19 241.81 1.2M
2021-07-16 250.00 250.00 242.27 243.24 1.4M
2021-07-15 252.84 256.18 246.83 247.97 1.5M
2021-07-14 264.21 265.99 253.34 253.41 1.1M
2021-07-13 261.18 267.76 261.18 263.85 0.9M
2021-07-12 263.55 265.30 257.83 261.01 0.7M
2021-07-09 254.86 262.98 253.00 262.83 0.6M
2021-07-08 254.25 259.34 250.31 256.15 0.9M
2021-07-07 266.41 266.49 257.59 259.04 0.7M
2021-07-06 266.98 269.65 262.28 263.52 1.1M
2021-07-02 269.76 272.06 267.29 267.83 0.5M
2021-07-01 273.50 275.25 266.41 268.63 0.8M
2021-06-30 274.00 280.54 269.50 275.59 1.6M
2021-06-29 271.01 274.12 265.09 272.86 0.9M
2021-06-28 268.00 273.60 265.78 271.56 1.2M
2021-06-25 266.08 268.29 261.86 266.38 1.6M
2021-06-24 260.00 265.59 259.60 264.16 2.3M
2021-06-23 252.57 257.69 252.56 256.70 1.0M
2021-06-22 246.92 254.35 244.60 253.64 1.4M
2021-06-21 247.50 248.00 242.04 245.60 0.8M
2021-06-18 246.11 249.36 244.33 247.64 1.3M
2021-06-17 238.83 249.10 238.50 247.11 1.2M
2021-06-16 244.11 248.21 236.46 242.78 1.4M
2021-06-15 252.48 252.70 241.95 242.76 1.4M
2021-06-14 245.00 253.41 243.97 251.51 1.3M
2021-06-11 248.00 251.82 240.80 243.66 1.6M
2021-06-10 238.68 247.46 237.12 247.19 1.5M
2021-06-09 243.01 245.73 237.55 237.70 1.0M
2021-06-08 245.22 245.95 240.23 242.51 1.2M
2021-06-07 235.87 244.00 235.87 242.66 1.3M
2021-06-04 234.54 238.11 232.59 236.17 0.9M
2021-06-03 236.12 238.45 231.53 232.19 1.2M
2021-06-02 243.55 243.55 238.39 239.73 1.1M
2021-06-01 243.50 246.33 239.21 241.73 1.0M
2021-05-28 242.03 246.30 241.11 241.57 0.9M
2021-05-27 238.40 242.87 233.97 240.26 1.0M
2021-05-26 237.90 239.47 231.53 238.39 1.4M
2021-05-25 237.01 239.10 233.25 236.76 1.1M
2021-05-24 229.66 235.62 228.33 234.06 1.0M
2021-05-21 229.95 231.56 225.40 229.14 1.0M
2021-05-20 225.46 231.19 223.52 228.68 1.2M
2021-05-19 212.68 220.88 211.10 220.31 1.8M
2021-05-18 225.64 230.38 220.50 220.99 1.3M
2021-05-17 222.96 223.70 215.94 223.33 1.4M
2021-05-14 219.05 223.85 216.80 223.59 2.5M
2021-05-13 229.00 231.41 214.16 217.07 1.6M
2021-05-12 224.77 232.01 223.40 225.60 1.3M
2021-05-11 221.73 230.94 221.00 228.01 2.5M
2021-05-10 235.42 237.47 227.63 228.21 1.9M
2021-05-07 242.36 246.50 237.35 239.41 1.3M
2021-05-06 235.50 237.73 230.30 237.04 1.8M
2021-05-05 246.00 246.34 236.67 239.50 1.5M
2021-05-04 244.40 244.80 236.34 240.12 2.6M
2021-05-03 255.42 258.60 246.90 247.69 2.3M
2021-04-30 260.00 264.40 251.96 252.12 2.2M
2021-04-29 262.84 265.88 260.00 262.15 3.3M
2021-04-28 269.70 270.16 255.16 256.84 7.8M
2021-04-27 297.88 299.49 289.64 292.92 1.2M
2021-04-26 278.12 298.73 277.33 298.02 2.2M
2021-04-23 268.00 286.29 267.86 284.11 2.2M
2021-04-22 266.02 271.63 264.61 265.16 1.5M
2021-04-21 267.26 267.27 260.61 261.71 1.8M
2021-04-20 281.00 281.00 268.06 271.20 1.3M
2021-04-19 287.00 291.66 278.09 280.37 1.4M
2021-04-16 299.74 299.74 290.40 292.02 0.8M
2021-04-15 291.28 300.94 290.30 299.74 1.2M
2021-04-14 294.00 294.40 285.15 287.60 0.8M
2021-04-13 279.92 294.22 278.50 293.12 1.2M
2021-04-12 277.38 278.82 271.26 276.91 0.6M
2021-04-09 279.68 279.73 273.35 279.20 1.2M
2021-04-08 285.17 285.99 279.50 280.94 0.7M
2021-04-07 281.46 282.88 276.51 280.15 0.7M
2021-04-06 279.99 288.65 278.76 282.34 1.3M
2021-04-05 279.56 279.99 272.09 273.30 0.9M
2021-04-01 271.19 280.00 270.53 273.10 1.2M
2021-03-31 266.28 271.87 263.90 267.95 1.2M
2021-03-30 253.64 261.44 249.00 257.69 1.5M
2021-03-29 261.00 261.61 250.38 252.59 1.1M
2021-03-26 258.51 263.92 251.00 261.31 1.3M
2021-03-25 255.00 258.97 250.10 254.63 1.7M
2021-03-24 270.87 271.66 258.06 258.68 1.1M
2021-03-23 274.00 275.63 266.55 267.30 0.8M
2021-03-22 276.00 278.57 273.22 275.47 0.6M
2021-03-19 269.99 275.20 267.46 272.11 1.3M
2021-03-18 278.45 279.92 266.15 271.73 1.5M
2021-03-17 277.40 287.46 272.22 283.35 0.8M
2021-03-16 289.00 292.66 280.27 284.69 0.9M
2021-03-15 282.99 286.38 275.67 285.46 0.9M
2021-03-12 280.06 281.87 273.00 279.89 1.0M
2021-03-11 276.01 289.40 273.07 286.96 1.9M
2021-03-10 282.73 284.02 269.40 270.19 1.3M
2021-03-09 274.60 279.64 268.60 273.58 2.4M
2021-03-08 275.00 276.59 254.92 258.33 2.1M
2021-03-05 290.00 291.37 261.60 274.98 2.6M
2021-03-04 297.48 301.28 278.23 285.01 2.6M
2021-03-03 322.73 323.04 299.89 300.24 1.6M
2021-03-02 320.07 326.15 316.34 322.74 1.5M
2021-03-01 313.00 321.78 307.40 321.28 1.5M
2021-02-26 300.00 311.83 295.34 307.38 2.6M
2021-02-25 330.00 335.00 302.60 303.06 2.4M
2021-02-24 335.22 339.20 324.00 334.69 1.5M
2021-02-23 332.57 337.88 310.34 336.31 4.2M
2021-02-22 360.91 387.44 344.00 349.91 4.5M
2021-02-19 355.62 365.99 354.18 364.59 1.3M
2021-02-18 353.57 358.71 341.59 354.88 1.4M
2021-02-17 349.41 355.71 342.73 355.19 1.3M
2021-02-16 343.00 364.00 343.00 353.73 1.9M
2021-02-12 333.94 340.43 329.40 339.70 1.1M
2021-02-11 335.90 337.88 325.95 331.90 1.0M
2021-02-10 334.34 339.62 325.63 335.71 1.5M
2021-02-09 323.37 334.62 320.41 334.00 1.4M
2021-02-08 311.93 325.08 311.68 323.79 1.6M
2021-02-05 316.23 316.76 306.00 310.77 2.3M
2021-02-04 319.31 323.98 312.90 314.70 2.5M
2021-02-03 321.50 327.30 310.70 317.25 6.3M
2021-02-02 339.68 350.25 338.85 345.05 1.7M
2021-02-01 319.45 332.70 315.80 332.65 1.2M
2021-01-29 328.59 331.39 312.83 315.00 1.5M
2021-01-28 330.18 331.33 317.12 325.44 1.5M
2021-01-27 330.75 344.99 323.59 330.19 1.5M
2021-01-26 337.24 340.50 332.33 337.01 0.8M
2021-01-25 344.00 345.05 326.66 333.61 1.4M
2021-01-22 346.27 348.28 338.17 338.96 1.1M
2021-01-21 337.91 350.25 333.78 348.30 1.6M
2021-01-20 328.83 338.20 325.39 331.41 1.0M
2021-01-19 320.35 326.94 317.07 319.75 1.3M
2021-01-15 330.72 334.69 317.01 319.82 2.4M
2021-01-14 349.70 349.70 339.06 342.27 0.9M
2021-01-13 348.00 370.95 344.50 347.06 2.4M
2021-01-12 344.00 349.78 341.46 347.01 0.8M
2021-01-11 350.06 354.00 341.59 344.07 1.1M
2021-01-08 335.00 354.60 333.29 353.11 2.2M
2021-01-07 317.44 332.60 316.25 331.36 1.0M
2021-01-06 308.16 323.39 307.04 314.24 1.0M
2021-01-05 309.48 316.15 309.08 313.72 0.6M
2021-01-04 317.42 318.69 305.51 311.00 0.9M