NYSE - Delayed Quote USD
Spotify Technology S.A. (SPOT)
656.30
+16.12
+(2.52%)
At close: May 16 at 4:00:02 PM EDT
643.24
-13.06
(-1.99%)
After hours: May 16 at 7:59:54 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 648.50 | 658.52 | 646.00 | 656.30 | 656.30 | 2,224,300 |
| May 15, 2025 | 628.62 | 647.47 | 626.00 | 640.18 | 640.18 | 1,462,100 |
| May 14, 2025 | 617.50 | 640.22 | 617.50 | 633.23 | 633.23 | 2,293,100 |
| May 13, 2025 | 626.54 | 635.46 | 615.12 | 620.07 | 620.07 | 2,404,200 |
| May 12, 2025 | 627.93 | 632.21 | 602.00 | 620.81 | 620.81 | 3,746,500 |
| May 9, 2025 | 659.00 | 660.81 | 638.43 | 648.25 | 648.25 | 1,211,500 |
| May 8, 2025 | 659.00 | 663.55 | 643.63 | 655.26 | 655.26 | 1,633,100 |
| May 7, 2025 | 633.09 | 660.00 | 633.09 | 657.10 | 657.10 | 2,593,200 |
| May 6, 2025 | 632.20 | 639.98 | 627.92 | 632.85 | 632.85 | 1,421,700 |
| May 5, 2025 | 628.58 | 646.00 | 625.61 | 637.65 | 637.65 | 1,720,000 |
| May 2, 2025 | 614.98 | 653.32 | 612.00 | 644.00 | 644.00 | 4,851,700 |
| May 1, 2025 | 606.10 | 610.88 | 594.00 | 602.26 | 602.26 | 2,329,200 |
| Apr 30, 2025 | 571.80 | 615.25 | 565.02 | 613.98 | 613.98 | 4,234,000 |
| Apr 29, 2025 | 558.00 | 591.00 | 540.10 | 576.94 | 576.94 | 10,270,300 |
| Apr 28, 2025 | 627.50 | 627.50 | 595.00 | 597.73 | 597.73 | 3,939,400 |
| Apr 25, 2025 | 604.99 | 624.09 | 599.27 | 620.72 | 620.72 | 2,586,400 |
| Apr 24, 2025 | 593.87 | 611.86 | 593.87 | 605.95 | 605.95 | 1,556,600 |
| Apr 23, 2025 | 610.00 | 614.10 | 587.36 | 592.70 | 592.70 | 1,921,700 |
| Apr 22, 2025 | 573.85 | 598.90 | 572.25 | 590.39 | 590.39 | 2,593,000 |
| Apr 21, 2025 | 584.00 | 593.84 | 555.60 | 558.82 | 558.82 | 1,854,600 |
| Apr 17, 2025 | 565.79 | 578.45 | 560.16 | 574.25 | 574.25 | 1,733,200 |
| Apr 16, 2025 | 564.48 | 573.68 | 553.00 | 563.07 | 563.07 | 1,895,800 |
| Apr 15, 2025 | 556.00 | 577.81 | 548.54 | 572.39 | 572.39 | 2,285,000 |
| Apr 14, 2025 | 562.00 | 565.00 | 539.66 | 549.17 | 549.17 | 2,124,800 |
| Apr 11, 2025 | 552.41 | 567.09 | 542.00 | 543.66 | 543.66 | 2,154,400 |
| Apr 10, 2025 | 560.90 | 566.00 | 537.00 | 553.02 | 553.02 | 1,990,400 |
| Apr 9, 2025 | 513.99 | 577.31 | 511.70 | 569.06 | 569.06 | 3,519,000 |
| Apr 8, 2025 | 558.00 | 558.00 | 507.80 | 518.35 | 518.35 | 3,305,900 |
| Apr 7, 2025 | 477.51 | 555.00 | 475.01 | 518.97 | 518.97 | 3,893,900 |
| Apr 4, 2025 | 535.00 | 539.40 | 495.19 | 503.30 | 503.30 | 4,150,300 |
| Apr 3, 2025 | 544.69 | 569.73 | 540.67 | 558.42 | 558.42 | 2,962,600 |
| Apr 2, 2025 | 545.18 | 578.94 | 542.98 | 565.41 | 565.41 | 1,933,100 |
| Apr 1, 2025 | 547.20 | 552.86 | 540.00 | 551.73 | 551.73 | 1,612,700 |
| Mar 31, 2025 | 545.00 | 551.39 | 525.81 | 550.03 | 550.03 | 3,179,600 |
| Mar 28, 2025 | 576.67 | 590.83 | 556.00 | 561.16 | 561.16 | 1,921,300 |
| Mar 27, 2025 | 569.15 | 588.73 | 562.57 | 580.22 | 580.22 | 2,206,100 |
| Mar 26, 2025 | 607.58 | 610.02 | 574.96 | 576.35 | 576.35 | 2,825,600 |
| Mar 25, 2025 | 606.87 | 621.20 | 606.00 | 615.88 | 615.88 | 1,573,400 |
| Mar 24, 2025 | 617.00 | 618.14 | 597.09 | 604.71 | 604.71 | 1,923,100 |
| Mar 21, 2025 | 591.87 | 603.21 | 586.65 | 599.94 | 599.94 | 2,544,200 |
| Mar 20, 2025 | 580.00 | 598.16 | 580.00 | 594.55 | 594.55 | 2,526,700 |
| Mar 19, 2025 | 571.97 | 594.69 | 557.41 | 586.23 | 586.23 | 2,239,700 |
| Mar 18, 2025 | 593.30 | 603.20 | 564.00 | 569.48 | 569.48 | 2,288,700 |
| Mar 17, 2025 | 570.07 | 604.11 | 570.07 | 597.46 | 597.46 | 2,802,900 |
| Mar 14, 2025 | 548.26 | 576.62 | 546.95 | 574.79 | 574.79 | 3,240,400 |
| Mar 13, 2025 | 534.60 | 545.40 | 525.49 | 537.91 | 537.91 | 2,532,100 |
| Mar 12, 2025 | 544.46 | 552.66 | 524.15 | 535.84 | 535.84 | 3,695,500 |
| Mar 11, 2025 | 490.40 | 513.78 | 487.16 | 508.44 | 508.44 | 4,055,800 |
| Mar 10, 2025 | 508.12 | 513.20 | 483.65 | 489.24 | 489.24 | 5,814,600 |
| Mar 7, 2025 | 540.52 | 548.84 | 506.49 | 532.10 | 532.10 | 3,827,000 |
| Mar 6, 2025 | 570.01 | 581.34 | 534.22 | 543.41 | 543.41 | 2,964,300 |
| Mar 5, 2025 | 584.27 | 587.27 | 569.08 | 586.83 | 586.83 | 1,790,200 |
| Mar 4, 2025 | 588.25 | 590.71 | 560.10 | 584.14 | 584.14 | 2,987,500 |
| Mar 3, 2025 | 610.60 | 626.56 | 593.77 | 599.86 | 599.86 | 1,576,800 |
| Feb 28, 2025 | 584.25 | 609.92 | 580.00 | 608.01 | 608.01 | 4,531,900 |
| Feb 27, 2025 | 611.00 | 613.00 | 586.00 | 590.76 | 590.76 | 1,191,800 |
| Feb 26, 2025 | 595.62 | 608.53 | 592.89 | 603.13 | 603.13 | 2,628,900 |
| Feb 25, 2025 | 597.22 | 599.12 | 575.53 | 588.57 | 588.57 | 2,822,800 |
| Feb 24, 2025 | 612.30 | 621.91 | 592.98 | 601.61 | 601.61 | 2,078,600 |
| Feb 21, 2025 | 636.37 | 639.01 | 605.56 | 607.38 | 607.38 | 2,198,700 |
| Feb 20, 2025 | 635.50 | 638.79 | 615.15 | 636.77 | 636.77 | 1,907,700 |
| Feb 19, 2025 | 638.00 | 643.00 | 624.25 | 642.73 | 642.73 | 1,474,400 |
| Feb 18, 2025 | 639.04 | 646.98 | 625.64 | 630.56 | 630.56 | 1,934,400 |
| Feb 14, 2025 | 643.76 | 648.00 | 626.10 | 638.18 | 638.18 | 2,120,600 |
| Feb 13, 2025 | 647.12 | 652.63 | 640.05 | 648.32 | 648.32 | 1,630,100 |
| Feb 12, 2025 | 626.56 | 648.27 | 623.71 | 640.59 | 640.59 | 1,804,700 |
| Feb 11, 2025 | 628.00 | 635.45 | 619.00 | 623.15 | 623.15 | 1,662,100 |
| Feb 10, 2025 | 629.59 | 642.27 | 621.23 | 637.69 | 637.69 | 2,133,500 |
| Feb 7, 2025 | 628.37 | 632.45 | 620.69 | 622.99 | 622.99 | 2,318,500 |
| Feb 6, 2025 | 628.50 | 628.50 | 618.01 | 625.87 | 625.87 | 1,857,100 |
| Feb 5, 2025 | 608.85 | 630.77 | 607.30 | 626.00 | 626.00 | 4,609,100 |
| Feb 4, 2025 | 595.99 | 623.40 | 581.07 | 621.77 | 621.77 | 6,757,300 |
| Feb 3, 2025 | 538.92 | 554.70 | 534.89 | 549.08 | 549.08 | 2,536,300 |
| Jan 31, 2025 | 550.00 | 560.36 | 546.56 | 548.55 | 548.55 | 1,562,300 |
| Jan 30, 2025 | 544.00 | 558.31 | 541.59 | 550.13 | 550.13 | 2,045,500 |
| Jan 29, 2025 | 529.97 | 543.86 | 528.19 | 538.83 | 538.83 | 1,902,100 |
| Jan 28, 2025 | 518.00 | 536.99 | 510.72 | 530.80 | 530.80 | 2,243,400 |
| Jan 27, 2025 | 495.11 | 516.58 | 488.04 | 513.98 | 513.98 | 2,445,400 |
| Jan 24, 2025 | 507.82 | 512.01 | 501.48 | 510.43 | 510.43 | 1,778,100 |
| Jan 23, 2025 | 490.00 | 501.61 | 488.00 | 501.50 | 501.50 | 892,700 |
| Jan 22, 2025 | 509.00 | 510.84 | 493.03 | 493.56 | 493.56 | 1,867,100 |
| Jan 21, 2025 | 497.36 | 500.86 | 476.52 | 487.51 | 487.51 | 2,133,300 |
| Jan 17, 2025 | 487.00 | 490.78 | 480.01 | 485.53 | 485.53 | 2,021,300 |
| Jan 16, 2025 | 490.81 | 500.48 | 488.23 | 490.34 | 490.34 | 1,376,900 |
| Jan 15, 2025 | 476.12 | 492.18 | 476.06 | 490.69 | 490.69 | 2,053,700 |
| Jan 14, 2025 | 463.39 | 469.39 | 460.33 | 463.59 | 463.59 | 1,140,500 |
| Jan 13, 2025 | 452.43 | 463.50 | 451.43 | 458.54 | 458.54 | 1,344,900 |
| Jan 10, 2025 | 476.00 | 479.43 | 456.25 | 459.53 | 459.53 | 2,966,200 |
| Jan 8, 2025 | 462.71 | 482.06 | 460.93 | 479.73 | 479.73 | 2,154,800 |
| Jan 7, 2025 | 472.00 | 472.97 | 454.71 | 463.93 | 463.93 | 1,261,000 |
| Jan 6, 2025 | 469.44 | 474.31 | 460.60 | 468.93 | 468.93 | 1,751,900 |
| Jan 3, 2025 | 459.95 | 472.80 | 459.50 | 466.69 | 466.69 | 1,185,700 |
| Jan 2, 2025 | 450.58 | 460.27 | 443.21 | 457.79 | 457.79 | 1,092,300 |
| Dec 31, 2024 | 451.76 | 453.11 | 446.21 | 447.38 | 447.38 | 763,800 |
| Dec 30, 2024 | 450.00 | 455.17 | 444.85 | 451.79 | 451.79 | 1,604,800 |
| Dec 27, 2024 | 456.12 | 459.00 | 449.49 | 456.48 | 456.48 | 963,700 |
| Dec 26, 2024 | 458.00 | 460.91 | 455.28 | 457.98 | 457.98 | 1,145,900 |
| Dec 24, 2024 | 456.82 | 462.69 | 455.90 | 461.64 | 461.64 | 522,300 |
| Dec 23, 2024 | 462.00 | 462.50 | 451.00 | 456.29 | 456.29 | 1,658,900 |
| Dec 20, 2024 | 445.27 | 464.46 | 444.17 | 460.88 | 460.88 | 1,834,600 |
| Dec 19, 2024 | 453.92 | 460.78 | 450.01 | 454.16 | 454.16 | 1,858,000 |
| Dec 18, 2024 | 479.50 | 482.67 | 446.78 | 448.65 | 448.65 | 3,386,800 |
| Dec 17, 2024 | 479.91 | 483.82 | 471.70 | 474.37 | 474.37 | 1,915,400 |
| Dec 16, 2024 | 483.04 | 490.67 | 481.74 | 484.90 | 484.90 | 1,398,500 |
| Dec 13, 2024 | 479.58 | 484.60 | 474.54 | 483.31 | 483.31 | 1,431,700 |
| Dec 12, 2024 | 477.00 | 487.82 | 475.00 | 480.11 | 480.11 | 1,607,400 |
| Dec 11, 2024 | 474.98 | 478.94 | 469.51 | 476.91 | 476.91 | 1,949,000 |
| Dec 10, 2024 | 480.00 | 488.43 | 465.34 | 471.58 | 471.58 | 2,783,800 |
| Dec 9, 2024 | 496.52 | 497.00 | 481.00 | 482.52 | 482.52 | 2,903,300 |
| Dec 6, 2024 | 495.22 | 499.02 | 487.69 | 498.63 | 498.63 | 1,841,200 |
| Dec 5, 2024 | 492.60 | 495.06 | 480.66 | 493.51 | 493.51 | 2,241,000 |
| Dec 4, 2024 | 493.50 | 506.47 | 490.23 | 502.38 | 502.38 | 2,489,000 |
| Dec 3, 2024 | 477.28 | 494.00 | 477.00 | 493.32 | 493.32 | 2,160,300 |
| Dec 2, 2024 | 478.77 | 482.38 | 473.01 | 480.27 | 480.27 | 2,040,000 |
| Nov 29, 2024 | 475.72 | 478.87 | 473.33 | 476.96 | 476.96 | 981,200 |
| Nov 27, 2024 | 480.30 | 484.29 | 473.17 | 475.24 | 475.24 | 2,045,400 |
| Nov 26, 2024 | 477.55 | 482.72 | 474.33 | 476.61 | 476.61 | 2,660,800 |
| Nov 25, 2024 | 483.35 | 485.46 | 466.88 | 481.38 | 481.38 | 27,687,700 |
| Nov 22, 2024 | 471.81 | 480.09 | 469.49 | 475.04 | 475.04 | 2,296,200 |
| Nov 21, 2024 | 468.22 | 473.62 | 465.50 | 470.70 | 470.70 | 2,181,500 |
| Nov 20, 2024 | 467.78 | 473.00 | 460.65 | 470.01 | 470.01 | 2,386,400 |
| Nov 19, 2024 | 454.30 | 465.21 | 450.00 | 463.83 | 463.83 | 2,799,600 |
| Nov 18, 2024 | 460.64 | 460.64 | 452.49 | 454.36 | 454.36 | 2,950,200 |
| Nov 15, 2024 | 474.00 | 474.00 | 457.54 | 458.32 | 458.32 | 3,024,200 |
| Nov 14, 2024 | 471.00 | 489.69 | 466.36 | 477.50 | 477.50 | 5,040,200 |
| Nov 13, 2024 | 460.26 | 473.00 | 445.00 | 467.37 | 467.37 | 12,048,800 |
| Nov 12, 2024 | 415.81 | 420.00 | 411.40 | 419.39 | 419.39 | 6,596,700 |
| Nov 11, 2024 | 405.11 | 412.95 | 404.79 | 410.19 | 410.19 | 3,289,900 |
| Nov 8, 2024 | 399.15 | 405.93 | 397.33 | 400.68 | 400.68 | 2,038,300 |
| Nov 7, 2024 | 399.00 | 403.76 | 391.42 | 399.84 | 399.84 | 2,694,500 |
| Nov 6, 2024 | 386.10 | 392.12 | 376.04 | 391.16 | 391.16 | 2,029,700 |
| Nov 5, 2024 | 380.27 | 384.07 | 378.38 | 382.63 | 382.63 | 1,019,500 |
| Nov 4, 2024 | 380.94 | 383.74 | 377.11 | 377.73 | 377.73 | 1,235,300 |
| Nov 1, 2024 | 382.51 | 389.33 | 380.63 | 384.50 | 384.50 | 1,545,700 |
| Oct 31, 2024 | 390.08 | 393.74 | 381.67 | 385.10 | 385.10 | 1,786,500 |
| Oct 30, 2024 | 391.68 | 395.68 | 389.14 | 394.02 | 394.02 | 1,345,900 |
| Oct 29, 2024 | 386.70 | 397.20 | 384.22 | 391.23 | 391.23 | 1,922,900 |
| Oct 28, 2024 | 388.00 | 388.55 | 381.10 | 384.36 | 384.36 | 1,301,100 |
| Oct 25, 2024 | 376.70 | 383.00 | 376.00 | 379.16 | 379.16 | 789,800 |
| Oct 24, 2024 | 382.00 | 383.59 | 376.03 | 376.87 | 376.87 | 897,600 |
| Oct 23, 2024 | 387.63 | 388.73 | 378.90 | 379.84 | 379.84 | 1,289,800 |
| Oct 22, 2024 | 381.99 | 389.48 | 381.80 | 387.63 | 387.63 | 1,945,600 |
| Oct 21, 2024 | 377.43 | 382.55 | 376.06 | 381.97 | 381.97 | 1,092,000 |
| Oct 18, 2024 | 370.00 | 384.21 | 369.42 | 378.88 | 378.88 | 1,681,000 |
| Oct 17, 2024 | 372.38 | 373.99 | 366.65 | 366.75 | 366.75 | 1,242,600 |
| Oct 16, 2024 | 375.00 | 376.86 | 368.41 | 371.69 | 371.69 | 997,000 |
| Oct 15, 2024 | 373.61 | 374.20 | 364.26 | 372.60 | 372.60 | 1,085,300 |
| Oct 14, 2024 | 375.00 | 377.18 | 370.23 | 372.50 | 372.50 | 949,500 |
| Oct 11, 2024 | 379.11 | 380.00 | 373.39 | 373.70 | 373.70 | 1,260,700 |
| Oct 10, 2024 | 375.00 | 382.77 | 375.00 | 378.00 | 378.00 | 1,681,000 |
| Oct 9, 2024 | 370.00 | 376.14 | 368.35 | 373.98 | 373.98 | 1,061,200 |
| Oct 8, 2024 | 366.58 | 371.95 | 365.03 | 370.38 | 370.38 | 1,023,500 |
| Oct 7, 2024 | 369.36 | 371.00 | 362.31 | 362.95 | 362.95 | 1,749,200 |
| Oct 4, 2024 | 376.38 | 379.48 | 368.11 | 371.45 | 371.45 | 1,095,000 |
| Oct 3, 2024 | 372.57 | 376.69 | 371.74 | 372.60 | 372.60 | 947,000 |
| Oct 2, 2024 | 374.46 | 377.37 | 371.53 | 374.75 | 374.75 | 1,504,500 |
| Oct 1, 2024 | 370.49 | 375.66 | 367.93 | 375.40 | 375.40 | 1,565,900 |
| Sep 30, 2024 | 369.05 | 373.38 | 366.25 | 368.53 | 368.53 | 1,553,300 |
| Sep 27, 2024 | 376.76 | 377.41 | 365.91 | 369.20 | 369.20 | 2,904,200 |
| Sep 26, 2024 | 386.72 | 389.23 | 373.08 | 379.16 | 379.16 | 1,781,100 |
| Sep 25, 2024 | 377.80 | 386.96 | 375.71 | 383.96 | 383.96 | 1,667,500 |
| Sep 24, 2024 | 374.83 | 382.60 | 371.00 | 380.36 | 380.36 | 2,547,800 |
| Sep 23, 2024 | 367.00 | 371.11 | 363.53 | 369.01 | 369.01 | 1,777,600 |
| Sep 20, 2024 | 363.82 | 366.79 | 362.00 | 365.17 | 365.17 | 1,434,100 |
| Sep 19, 2024 | 350.00 | 368.29 | 348.96 | 360.22 | 360.22 | 2,811,800 |
| Sep 18, 2024 | 342.85 | 346.82 | 340.37 | 343.97 | 343.97 | 1,150,200 |
| Sep 17, 2024 | 341.04 | 346.98 | 339.28 | 342.15 | 342.15 | 950,600 |
| Sep 16, 2024 | 343.02 | 344.00 | 337.15 | 338.83 | 338.83 | 1,129,600 |
| Sep 13, 2024 | 337.79 | 344.52 | 337.53 | 337.90 | 337.90 | 994,400 |
| Sep 12, 2024 | 338.25 | 342.17 | 337.13 | 337.51 | 337.51 | 944,000 |
| Sep 11, 2024 | 328.11 | 337.23 | 326.00 | 336.66 | 336.66 | 1,058,700 |
| Sep 10, 2024 | 326.52 | 328.15 | 324.16 | 327.00 | 327.00 | 741,400 |
| Sep 9, 2024 | 324.50 | 329.04 | 322.35 | 324.07 | 324.07 | 828,000 |
| Sep 6, 2024 | 331.26 | 331.92 | 319.07 | 322.77 | 322.77 | 1,162,300 |
| Sep 5, 2024 | 323.38 | 329.60 | 322.62 | 328.63 | 328.63 | 1,542,600 |
| Sep 4, 2024 | 327.80 | 336.38 | 327.07 | 329.25 | 329.25 | 825,800 |
| Sep 3, 2024 | 340.05 | 342.40 | 326.10 | 328.60 | 328.60 | 1,632,800 |
| Aug 30, 2024 | 341.17 | 343.51 | 337.47 | 342.88 | 342.88 | 1,077,100 |
| Aug 29, 2024 | 338.80 | 344.50 | 338.80 | 340.73 | 340.73 | 1,453,000 |
| Aug 28, 2024 | 338.31 | 339.54 | 334.09 | 337.56 | 337.56 | 976,900 |
| Aug 27, 2024 | 333.51 | 343.26 | 333.00 | 339.47 | 339.47 | 1,412,900 |
| Aug 26, 2024 | 342.50 | 343.81 | 333.61 | 336.07 | 336.07 | 1,184,600 |
| Aug 23, 2024 | 342.41 | 347.98 | 340.18 | 342.49 | 342.49 | 1,490,300 |
| Aug 22, 2024 | 345.01 | 350.32 | 340.52 | 342.20 | 342.20 | 1,706,700 |
| Aug 21, 2024 | 345.16 | 347.86 | 343.30 | 343.69 | 343.69 | 1,756,400 |
| Aug 20, 2024 | 346.55 | 348.85 | 342.74 | 346.28 | 346.28 | 1,557,000 |
| Aug 19, 2024 | 335.00 | 346.17 | 334.57 | 344.69 | 344.69 | 2,043,200 |
| Aug 16, 2024 | 335.21 | 338.91 | 332.82 | 337.38 | 337.38 | 1,513,200 |
| Aug 15, 2024 | 337.00 | 341.64 | 333.91 | 335.59 | 335.59 | 2,115,600 |
| Aug 14, 2024 | 335.99 | 338.51 | 332.37 | 334.35 | 334.35 | 1,831,000 |
| Aug 13, 2024 | 339.00 | 340.31 | 333.80 | 334.74 | 334.74 | 2,081,300 |
| Aug 12, 2024 | 340.00 | 343.43 | 336.51 | 340.36 | 340.36 | 918,900 |
| Aug 9, 2024 | 337.27 | 343.27 | 333.67 | 339.90 | 339.90 | 1,212,900 |
| Aug 8, 2024 | 328.20 | 339.49 | 324.36 | 338.32 | 338.32 | 1,445,100 |
| Aug 7, 2024 | 329.00 | 335.36 | 323.16 | 323.34 | 323.34 | 1,320,700 |
| Aug 6, 2024 | 323.99 | 330.72 | 320.38 | 327.30 | 327.30 | 1,540,300 |
| Aug 5, 2024 | 302.01 | 325.59 | 300.57 | 324.03 | 324.03 | 3,183,800 |
| Aug 2, 2024 | 326.41 | 332.40 | 318.75 | 330.85 | 330.85 | 2,977,800 |
| Aug 1, 2024 | 345.09 | 359.38 | 335.01 | 336.50 | 336.50 | 2,642,500 |
| Jul 31, 2024 | 334.05 | 344.34 | 330.14 | 343.94 | 343.94 | 2,118,000 |
| Jul 30, 2024 | 323.35 | 334.65 | 321.83 | 330.35 | 330.35 | 2,508,300 |
| Jul 29, 2024 | 323.74 | 328.07 | 319.73 | 323.74 | 323.74 | 1,736,800 |
| Jul 26, 2024 | 330.42 | 331.37 | 320.20 | 321.88 | 321.88 | 1,986,600 |
| Jul 25, 2024 | 336.82 | 341.00 | 324.08 | 328.95 | 328.95 | 2,716,300 |
| Jul 24, 2024 | 333.62 | 346.23 | 328.76 | 336.52 | 336.52 | 5,691,200 |
| Jul 23, 2024 | 339.50 | 343.40 | 326.50 | 330.79 | 330.79 | 6,669,200 |
| Jul 22, 2024 | 298.00 | 300.72 | 290.13 | 295.45 | 295.45 | 3,122,100 |
| Jul 19, 2024 | 292.23 | 298.38 | 290.50 | 295.09 | 295.09 | 1,782,400 |
| Jul 18, 2024 | 296.66 | 298.32 | 288.07 | 290.16 | 290.16 | 1,817,300 |
| Jul 17, 2024 | 294.79 | 299.38 | 290.87 | 294.74 | 294.74 | 1,982,100 |
| Jul 16, 2024 | 303.78 | 304.87 | 294.85 | 298.50 | 298.50 | 1,424,700 |
| Jul 15, 2024 | 302.27 | 308.12 | 299.40 | 302.15 | 302.15 | 1,145,500 |
| Jul 12, 2024 | 302.13 | 307.44 | 300.39 | 302.27 | 302.27 | 1,244,500 |
| Jul 11, 2024 | 312.73 | 314.02 | 297.11 | 300.98 | 300.98 | 2,288,400 |
| Jul 10, 2024 | 308.00 | 312.31 | 304.85 | 304.99 | 304.99 | 2,220,300 |
| Jul 9, 2024 | 315.26 | 315.43 | 310.64 | 311.55 | 311.55 | 1,448,600 |
| Jul 8, 2024 | 321.94 | 322.00 | 309.01 | 313.71 | 313.71 | 1,733,300 |
| Jul 5, 2024 | 315.00 | 317.09 | 313.53 | 316.85 | 316.85 | 939,700 |
| Jul 3, 2024 | 315.30 | 316.08 | 311.01 | 314.80 | 314.80 | 661,800 |
| Jul 2, 2024 | 314.02 | 316.64 | 309.43 | 315.55 | 315.55 | 913,200 |
| Jul 1, 2024 | 313.64 | 314.42 | 306.81 | 313.84 | 313.84 | 1,080,500 |
| Jun 28, 2024 | 315.39 | 317.99 | 306.21 | 313.79 | 313.79 | 4,935,000 |
| Jun 27, 2024 | 319.29 | 324.56 | 314.24 | 315.38 | 315.38 | 1,492,600 |
| Jun 26, 2024 | 320.00 | 322.00 | 316.19 | 318.96 | 318.96 | 1,245,600 |
| Jun 25, 2024 | 317.91 | 322.73 | 312.61 | 321.28 | 321.28 | 1,040,900 |
| Jun 24, 2024 | 317.74 | 319.50 | 310.67 | 314.99 | 314.99 | 1,484,900 |
| Jun 21, 2024 | 311.71 | 319.04 | 308.40 | 317.74 | 317.74 | 1,399,900 |
| Jun 20, 2024 | 311.64 | 317.30 | 310.65 | 313.89 | 313.89 | 1,476,200 |
| Jun 18, 2024 | 310.00 | 312.31 | 305.49 | 309.90 | 309.90 | 1,218,500 |
| Jun 17, 2024 | 312.67 | 317.45 | 310.88 | 311.22 | 311.22 | 1,326,000 |
| Jun 14, 2024 | 307.23 | 316.70 | 305.85 | 313.02 | 313.02 | 2,047,100 |
| Jun 13, 2024 | 313.14 | 314.84 | 300.79 | 306.01 | 306.01 | 2,135,600 |
| Jun 12, 2024 | 311.00 | 316.11 | 309.29 | 315.49 | 315.49 | 1,139,400 |
| Jun 11, 2024 | 319.00 | 319.38 | 306.08 | 310.00 | 310.00 | 1,808,800 |
| Jun 10, 2024 | 309.46 | 312.16 | 305.37 | 309.00 | 309.00 | 1,548,000 |
| Jun 7, 2024 | 318.99 | 319.05 | 307.67 | 308.21 | 308.21 | 2,137,700 |
| Jun 6, 2024 | 325.00 | 328.63 | 318.10 | 319.51 | 319.51 | 1,229,200 |
| Jun 5, 2024 | 326.55 | 331.08 | 322.55 | 324.75 | 324.75 | 1,822,700 |
| Jun 4, 2024 | 312.64 | 326.76 | 310.50 | 326.68 | 326.68 | 3,484,800 |
| Jun 3, 2024 | 313.01 | 317.00 | 307.36 | 313.62 | 313.62 | 2,279,200 |
| May 31, 2024 | 301.89 | 304.65 | 292.21 | 296.78 | 296.78 | 1,478,300 |
| May 30, 2024 | 305.45 | 307.23 | 301.59 | 304.69 | 304.69 | 703,900 |
| May 29, 2024 | 307.71 | 309.15 | 304.10 | 307.52 | 307.52 | 1,102,600 |
| May 28, 2024 | 307.00 | 312.00 | 306.00 | 310.29 | 310.29 | 1,080,600 |
| May 24, 2024 | 298.00 | 309.64 | 298.00 | 308.16 | 308.16 | 1,165,600 |
| May 23, 2024 | 302.92 | 305.82 | 296.98 | 300.51 | 300.51 | 1,013,300 |
| May 22, 2024 | 306.00 | 306.69 | 295.71 | 298.76 | 298.76 | 1,376,800 |
| May 21, 2024 | 304.85 | 307.98 | 302.38 | 304.93 | 304.93 | 1,028,900 |
| May 20, 2024 | 303.00 | 312.69 | 303.00 | 308.21 | 308.21 | 1,487,500 |
| May 17, 2024 | 299.95 | 302.87 | 298.12 | 302.82 | 302.82 | 893,600 |
Related Tickers
RDDT Reddit, Inc.
113.23
-0.32%
PINS Pinterest, Inc.
32.57
+1.02%
META Meta Platforms, Inc.
640.34
-0.55%
GOOGL Alphabet Inc.
166.19
+1.36%
NBIS Nebius Group N.V.
37.32
+4.27%
DASH DoorDash, Inc.
202.00
+2.49%
GOOG Alphabet Inc.
167.43
+1.23%
SNAP Snap Inc.
8.75
+1.98%
BIDU Baidu, Inc.
89.34
+0.17%
TCEHY Tencent Holdings Limited
65.47
+0.02%