Spotify Technology SA (SPOT)
298.12
-4.92
(-1.62%)
USD |
NYSE |
May 16, 16:00
298.79
+0.67
(+0.22%)
Pre-Market: 20:00
Spotify Technology Price: 298.12 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 302.54 | 304.92 | 297.86 | 298.12 | 1.060M |
May 15, 2024 | 298.85 | 303.07 | 295.39 | 303.04 | 2.014M |
May 14, 2024 | 287.72 | 291.54 | 286.20 | 290.12 | 917898.0 |
May 13, 2024 | 294.65 | 295.41 | 287.17 | 289.71 | 898844.0 |
May 10, 2024 | 300.21 | 303.66 | 293.08 | 294.60 | 943896.0 |
May 09, 2024 | 298.88 | 301.37 | 294.26 | 298.66 | 844749.0 |
May 08, 2024 | 297.55 | 303.30 | 296.17 | 298.65 | 2.109M |
May 07, 2024 | 296.54 | 299.83 | 294.76 | 298.05 | 1.332M |
May 06, 2024 | 298.00 | 300.04 | 294.62 | 299.48 | 1.395M |
May 03, 2024 | 294.81 | 298.82 | 292.04 | 296.07 | 1.504M |
May 02, 2024 | 287.52 | 294.39 | 283.39 | 294.17 | 1.628M |
May 01, 2024 | 280.66 | 290.88 | 280.66 | 284.54 | 1.672M |
Apr 30, 2024 | 287.00 | 288.45 | 280.37 | 280.44 | 1.258M |
Apr 29, 2024 | 289.01 | 290.91 | 284.23 | 286.24 | 1.852M |
Apr 26, 2024 | 292.65 | 294.00 | 284.84 | 289.59 | 2.477M |
Apr 25, 2024 | 275.67 | 291.38 | 271.65 | 289.02 | 3.711M |
Apr 24, 2024 | 301.35 | 305.64 | 278.14 | 281.23 | 8.242M |
Apr 23, 2024 | 301.13 | 319.30 | 298.50 | 303.31 | 11.39M |
Apr 22, 2024 | 280.97 | 280.97 | 267.76 | 272.24 | 5.589M |
Apr 19, 2024 | 284.80 | 285.00 | 270.45 | 275.83 | 4.246M |
Apr 18, 2024 | 294.78 | 296.80 | 288.67 | 289.20 | 2.027M |
Apr 17, 2024 | 298.32 | 300.04 | 293.27 | 293.58 | 1.471M |
Apr 16, 2024 | 291.13 | 300.93 | 289.01 | 298.08 | 1.586M |
Apr 15, 2024 | 302.72 | 304.59 | 290.35 | 290.52 | 1.944M |
Apr 12, 2024 | 301.00 | 303.36 | 299.00 | 300.45 | 1.420M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
71.05
Minimum
Nov 04 2022
364.59
Maximum
Feb 19 2021
184.79
Average
157.15
Median
Sep 14 2023
Price Benchmarks
Alphabet Inc | 174.18 |
Meta Platforms Inc | 473.23 |
Snap Inc | 16.02 |
Netflix Inc | 610.52 |
DoorDash Inc | 116.16 |
Price Related Metrics
PS Ratio | 3.931 |
Price to Book Value | 16.61 |
Price to Free Cash Flow | 66.18 |
Earnings Yield | -0.22% |
Market Cap | 59.34B |