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
2023-12-29 189.31 189.97 187.89 187.91 1.4M
2023-12-28 191.67 192.44 188.72 188.75 0.7M
2023-12-27 190.36 192.03 190.03 190.27 0.7M
2023-12-26 189.99 191.42 189.23 189.88 1.1M
2023-12-22 192.83 193.42 188.56 189.59 1.3M
2023-12-21 195.31 195.72 192.61 192.85 1.6M
2023-12-20 190.24 192.25 188.01 188.71 1.2M
2023-12-19 192.58 193.97 190.21 190.83 1.5M
2023-12-18 190.74 194.75 189.17 193.04 2.6M
2023-12-15 195.10 195.46 191.42 192.17 2.2M
2023-12-14 198.35 200.82 195.52 196.15 2.0M
2023-12-13 199.02 202.33 196.30 199.49 2.2M
2023-12-12 197.13 199.99 195.70 199.00 1.3M
2023-12-11 200.00 200.00 196.32 197.76 1.6M
2023-12-08 192.26 198.39 191.00 198.05 1.7M
2023-12-07 193.95 196.30 193.02 195.82 1.2M
2023-12-06 199.00 202.88 193.58 193.79 1.9M
2023-12-05 192.90 199.97 191.26 199.32 3.1M
2023-12-04 193.00 201.42 192.00 194.17 6.9M
2023-12-01 180.73 183.34 179.66 180.69 1.6M
2023-11-30 183.03 185.59 180.65 185.11 1.6M
2023-11-29 183.00 184.28 180.42 182.31 1.0M
2023-11-28 183.00 184.92 182.04 182.61 0.8M
2023-11-27 182.00 184.49 181.36 183.04 1.2M
2023-11-24 179.22 182.31 178.73 181.70 0.5M
2023-11-22 179.63 182.50 179.00 181.20 1.2M
2023-11-21 178.54 180.18 178.01 178.68 1.5M
2023-11-20 175.04 180.95 175.00 179.86 1.3M
2023-11-17 175.72 177.02 174.67 176.05 1.0M
2023-11-16 171.85 176.34 170.62 175.28 1.3M
2023-11-15 174.43 176.65 173.68 173.76 1.2M
2023-11-14 174.56 175.00 171.05 174.41 1.2M
2023-11-13 170.00 173.23 169.02 171.17 1.3M
2023-11-10 169.52 171.67 167.64 170.98 1.0M
2023-11-09 171.20 175.15 170.21 170.28 1.5M
2023-11-08 165.87 170.30 164.83 169.97 1.4M
2023-11-07 168.45 168.77 165.28 165.50 1.5M
2023-11-06 169.58 169.70 165.59 167.24 1.1M
2023-11-03 167.50 170.95 167.05 169.98 1.4M
2023-11-02 170.50 171.00 167.24 167.31 2.2M
2023-11-01 165.00 167.90 163.65 167.63 1.4M
2023-10-31 163.03 165.57 161.39 164.76 1.6M
2023-10-30 161.20 164.27 159.75 162.67 2.0M
2023-10-27 158.59 162.06 158.10 159.35 2.0M
2023-10-26 162.75 165.35 155.00 158.38 3.0M
2023-10-25 169.94 170.50 160.05 161.82 4.7M
2023-10-24 163.98 173.45 163.00 170.63 7.5M
2023-10-23 146.06 155.83 145.79 154.61 3.3M
2023-10-20 149.30 151.45 145.76 149.92 1.9M
2023-10-19 152.61 154.53 149.56 149.97 1.7M
2023-10-18 156.00 156.18 148.66 148.92 1.7M
2023-10-17 157.45 159.36 156.57 157.33 1.0M
2023-10-16 153.52 158.26 152.79 158.12 1.4M
2023-10-13 156.86 157.69 152.90 153.56 1.8M
2023-10-12 159.52 162.46 156.02 158.12 2.0M
2023-10-11 157.42 159.74 153.31 156.57 1.5M
2023-10-10 156.21 160.15 155.22 157.60 1.6M
2023-10-09 155.84 157.83 153.17 156.45 1.4M
2023-10-06 155.64 161.38 154.83 160.53 1.2M
2023-10-05 158.73 159.57 154.62 157.31 1.3M
2023-10-04 154.21 159.98 154.12 159.58 1.4M
2023-10-03 157.44 159.56 152.32 154.51 1.2M
2023-10-02 155.29 159.61 154.69 158.11 1.0M
2023-09-29 157.35 158.90 154.52 154.64 1.5M
2023-09-28 150.80 154.55 147.86 153.53 1.0M
2023-09-27 153.33 155.48 152.05 153.75 0.7M
2023-09-26 154.02 157.00 151.28 152.36 1.3M
2023-09-25 155.67 156.35 151.49 155.52 1.4M
2023-09-22 156.38 159.55 155.93 156.35 1.2M
2023-09-21 158.52 158.79 153.69 154.06 1.6M
2023-09-20 163.03 167.74 160.71 160.77 1.7M
2023-09-19 158.50 160.90 156.28 160.17 1.3M
2023-09-18 157.36 160.20 155.54 159.24 1.2M
2023-09-15 156.68 158.66 153.91 158.58 1.5M
2023-09-14 155.29 158.80 154.65 157.15 1.5M
2023-09-13 153.14 155.57 151.11 155.49 1.2M
2023-09-12 156.65 158.27 154.02 154.65 1.1M
2023-09-11 155.99 158.07 154.82 157.66 1.1M
2023-09-08 159.83 161.19 154.40 155.47 1.7M
2023-09-07 158.57 161.95 157.79 160.10 1.9M
2023-09-06 161.90 163.65 159.06 160.47 2.1M
2023-09-05 156.03 160.85 154.87 159.32 1.7M
2023-09-01 155.56 158.51 155.20 157.56 1.5M
2023-08-31 149.95 154.92 149.82 153.97 2.3M
2023-08-30 144.64 149.60 144.40 149.45 1.6M
2023-08-29 140.61 144.80 140.50 144.51 1.0M
2023-08-28 138.89 142.15 138.26 141.26 1.5M
2023-08-25 138.81 138.81 133.69 137.22 1.4M
2023-08-24 139.18 140.32 135.26 135.76 1.4M
2023-08-23 133.22 139.01 133.11 138.24 1.6M
2023-08-22 133.00 134.03 131.05 133.44 0.9M
2023-08-21 131.92 132.97 130.00 132.49 1.2M
2023-08-18 129.90 132.48 129.23 131.87 1.6M
2023-08-17 134.35 134.85 131.19 131.57 1.1M
2023-08-16 132.60 136.14 132.28 134.35 1.6M
2023-08-15 138.38 138.58 133.27 133.43 2.1M
2023-08-14 137.30 139.67 135.34 139.38 1.9M
2023-08-11 136.39 139.20 135.90 138.68 1.6M
2023-08-10 140.34 140.70 135.22 136.43 2.6M
2023-08-09 138.47 140.18 137.42 139.09 1.7M
2023-08-08 141.14 141.42 137.22 138.37 2.5M
2023-08-07 145.10 145.10 141.10 141.99 1.6M
2023-08-04 145.27 146.50 143.04 144.12 1.5M
2023-08-03 144.57 147.42 143.74 145.42 1.7M
2023-08-02 149.21 150.19 143.84 146.51 2.2M
2023-08-01 148.61 152.80 148.05 150.84 1.7M
2023-07-31 149.70 151.31 148.09 149.41 1.9M
2023-07-28 146.05 149.33 142.63 148.60 3.0M
2023-07-27 151.47 151.80 142.89 144.52 5.2M
2023-07-26 141.69 149.21 141.10 149.13 7.1M
2023-07-25 150.10 152.65 139.15 140.38 14.6M
2023-07-24 169.52 169.52 159.67 163.72 3.9M
2023-07-21 173.49 179.60 171.18 171.71 2.6M
2023-07-20 177.01 177.59 171.44 172.48 1.9M
2023-07-19 180.00 182.00 178.06 179.84 1.6M
2023-07-18 178.50 179.82 175.79 179.58 2.2M
2023-07-17 171.77 179.42 170.77 179.17 2.3M
2023-07-14 176.20 179.24 170.92 172.03 3.6M
2023-07-13 167.00 173.11 164.51 171.10 2.4M
2023-07-12 162.00 166.12 161.38 165.79 1.5M
2023-07-11 157.34 161.77 156.66 160.58 1.2M
2023-07-10 156.03 159.29 155.37 157.39 0.8M
2023-07-07 156.52 158.64 156.06 156.97 0.8M
2023-07-06 158.78 159.08 155.37 156.62 1.0M
2023-07-05 160.69 161.21 158.29 160.73 0.7M
2023-07-03 160.85 162.37 159.80 160.56 0.6M
2023-06-30 160.10 161.31 159.06 160.55 1.4M
2023-06-29 160.53 161.22 158.89 159.26 0.9M
2023-06-28 158.32 161.66 157.48 160.57 0.8M
2023-06-27 156.14 159.75 155.57 158.62 1.0M
2023-06-26 156.41 158.21 152.71 153.78 1.7M
2023-06-23 157.05 158.31 154.65 157.49 1.3M
2023-06-22 154.45 159.17 153.50 159.09 1.3M
2023-06-21 159.30 160.80 152.80 155.93 2.6M
2023-06-20 156.20 158.78 154.82 156.82 1.6M
2023-06-16 153.31 160.63 153.20 159.99 3.5M
2023-06-15 150.08 152.24 148.20 152.18 1.4M
2023-06-14 151.96 153.08 149.27 151.65 1.8M
2023-06-13 151.53 152.74 149.37 151.54 1.9M
2023-06-12 150.89 151.37 149.12 150.60 1.5M
2023-06-09 149.50 151.73 148.36 150.48 2.0M
2023-06-08 150.27 151.69 148.47 149.47 1.2M
2023-06-07 153.00 155.68 147.54 148.31 1.6M
2023-06-06 154.10 154.87 152.47 153.03 1.1M
2023-06-05 151.10 157.13 150.25 156.34 2.0M
2023-06-02 154.30 155.00 148.77 151.74 1.2M
2023-06-01 150.20 154.60 149.07 153.92 1.1M
2023-05-31 146.08 149.95 145.40 148.90 1.1M
2023-05-30 151.85 151.85 144.57 148.01 2.3M
2023-05-26 148.00 151.01 146.82 150.31 1.0M
2023-05-25 149.35 149.85 147.54 147.65 1.1M
2023-05-24 145.70 148.54 144.81 147.04 1.1M
2023-05-23 148.16 151.16 147.48 147.67 1.4M
2023-05-22 148.65 150.82 148.21 148.60 1.0M
2023-05-19 151.21 152.30 148.45 149.43 1.2M
2023-05-18 145.46 152.07 144.76 151.48 1.7M
2023-05-17 146.79 147.55 145.45 146.00 1.2M
2023-05-16 144.22 146.84 143.04 146.32 1.4M
2023-05-15 141.87 144.30 141.10 144.22 1.5M
2023-05-12 146.70 147.08 141.12 142.53 1.7M
2023-05-11 148.16 149.62 146.62 147.06 1.3M
2023-05-10 145.00 147.99 143.57 147.74 1.7M
2023-05-09 143.58 144.84 142.92 143.70 1.4M
2023-05-08 141.96 146.00 141.96 144.53 1.9M
2023-05-05 141.32 142.39 139.29 141.75 1.2M
2023-05-04 137.48 140.95 136.59 140.48 1.6M
2023-05-03 135.91 140.99 135.91 138.06 1.7M
2023-05-02 138.02 138.16 135.04 136.39 1.4M
2023-05-01 134.00 138.50 133.88 138.43 1.5M
2023-04-28 131.04 133.60 128.67 133.60 1.6M
2023-04-27 133.96 134.08 130.90 132.17 2.0M
2023-04-26 138.53 140.09 133.03 133.12 2.5M
2023-04-25 140.50 145.88 136.71 138.20 8.2M
2023-04-24 133.10 134.22 130.21 131.45 2.9M
2023-04-21 134.12 134.12 131.56 133.76 1.4M
2023-04-20 132.24 134.77 132.24 133.33 0.8M
2023-04-19 132.61 135.38 131.73 133.56 1.0M
2023-04-18 136.16 136.29 133.57 134.57 1.1M
2023-04-17 134.07 134.38 131.46 133.78 1.1M
2023-04-14 134.03 135.82 132.77 134.74 1.0M
2023-04-13 132.40 135.13 132.21 134.96 1.1M
2023-04-12 133.09 134.29 130.44 130.92 1.1M
2023-04-11 133.36 134.89 130.86 131.28 0.9M
2023-04-10 130.09 132.74 129.05 132.25 0.8M
2023-04-06 130.08 133.29 129.07 132.48 0.8M
2023-04-05 133.99 134.23 130.30 131.25 1.0M
2023-04-04 135.99 136.66 133.68 134.88 1.0M
2023-04-03 132.37 136.73 131.77 136.44 1.3M
2023-03-31 130.97 134.36 130.52 133.62 1.6M
2023-03-30 130.90 131.62 129.86 130.83 0.8M
2023-03-29 129.59 130.25 128.57 129.87 0.8M
2023-03-28 128.63 128.95 126.83 128.12 1.1M
2023-03-27 128.75 131.77 128.38 129.48 1.7M
2023-03-24 130.19 130.56 127.13 128.30 1.5M
2023-03-23 129.00 133.51 128.78 131.05 1.1M
2023-03-22 132.28 133.31 127.90 128.20 1.8M
2023-03-21 127.50 129.62 126.72 128.81 1.5M
2023-03-20 125.34 127.45 124.57 126.41 1.5M
2023-03-17 128.75 129.69 126.24 127.09 1.7M
2023-03-16 125.66 130.08 124.24 129.21 1.4M
2023-03-15 123.41 125.88 121.47 125.65 1.7M
2023-03-14 125.12 127.58 124.44 125.54 1.6M
2023-03-13 120.20 125.05 118.55 123.39 1.6M
2023-03-10 123.68 123.70 119.81 121.66 1.6M
2023-03-09 127.00 131.33 123.60 123.93 2.3M
2023-03-08 126.00 127.64 124.75 126.99 1.3M
2023-03-07 127.11 129.60 125.07 126.33 2.1M
2023-03-06 124.04 128.32 124.04 126.38 2.1M
2023-03-03 119.60 123.90 119.54 123.74 1.8M
2023-03-02 115.06 119.01 114.64 118.48 0.9M
2023-03-01 117.92 118.23 115.91 117.20 1.3M
2023-02-28 116.48 119.39 116.22 116.30 1.2M
2023-02-27 117.76 118.50 115.48 116.84 1.6M
2023-02-24 116.44 117.41 114.90 117.14 1.6M
2023-02-23 121.05 121.70 116.50 118.86 1.4M
2023-02-22 120.25 120.92 118.19 120.07 1.9M
2023-02-21 121.11 123.78 119.26 120.35 1.7M
2023-02-17 123.93 125.57 122.49 125.33 1.4M
2023-02-16 125.74 128.98 125.47 125.57 1.6M
2023-02-15 125.37 128.68 124.89 128.27 1.7M
2023-02-14 121.52 126.26 120.32 126.10 1.4M
2023-02-13 125.87 126.44 122.30 122.32 2.0M
2023-02-10 125.00 127.79 124.12 125.16 3.8M
2023-02-09 125.80 126.66 120.12 120.83 1.4M
2023-02-08 124.40 125.27 122.86 123.68 1.5M
2023-02-07 121.77 126.04 121.36 125.38 2.9M
2023-02-06 123.50 125.63 121.37 122.92 3.3M
2023-02-03 118.08 123.82 118.00 121.17 2.6M
2023-02-02 120.78 123.98 118.85 122.57 5.2M
2023-02-01 113.37 119.60 111.63 118.14 4.6M
2023-01-31 109.37 113.30 106.31 112.72 9.6M
2023-01-30 101.07 102.43 99.80 100.00 2.3M
2023-01-27 100.52 103.31 100.32 102.24 1.8M
2023-01-26 101.29 102.17 99.69 101.30 1.5M
2023-01-25 97.18 100.06 94.35 100.03 2.2M
2023-01-24 99.00 100.51 97.95 99.29 1.5M
2023-01-23 102.39 104.00 99.38 99.94 4.7M
2023-01-20 96.10 98.28 95.61 97.91 2.8M
2023-01-19 91.37 94.52 91.15 93.58 2.3M
2023-01-18 92.73 93.56 90.94 92.73 2.2M
2023-01-17 92.08 92.73 90.59 91.75 1.8M
2023-01-13 90.68 92.08 90.36 92.06 2.1M
2023-01-12 89.14 91.67 88.41 91.20 1.8M
2023-01-11 91.32 93.28 90.08 91.75 1.6M
2023-01-10 84.86 91.00 84.69 90.79 2.0M
2023-01-09 84.45 86.32 83.77 85.04 1.4M
2023-01-06 82.65 84.25 79.85 83.54 1.2M
2023-01-05 80.61 82.61 79.14 81.58 1.6M
2023-01-04 83.00 83.37 80.87 81.33 1.8M
2023-01-03 81.88 81.99 79.24 81.90 1.3M