SNAP - Snap Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201915.9916.4315.9516.3516.357,694,203
Aug 19, 201916.0716.2015.8516.1616.1618,694,300
Aug 16, 201916.1316.5015.4715.9815.9825,770,500
Aug 15, 201916.4616.5015.8515.9915.9918,069,600
Aug 14, 201916.6216.8916.2916.3616.3618,094,900
Aug 13, 201916.8017.1116.6517.0017.0022,329,000
Aug 12, 201916.8516.9716.3616.8116.8118,098,700
Aug 09, 201916.8817.1916.6316.9816.9827,503,300
Aug 08, 201916.1016.8215.9016.7616.7635,592,700
Aug 07, 201915.6116.0815.5215.9115.9142,074,900
Aug 06, 201916.2016.6316.1616.2916.2930,305,900
Aug 05, 201916.5716.6316.0316.4616.4626,598,600
Aug 02, 201916.5417.2316.4617.0317.0323,809,400
Aug 01, 201916.8317.4516.5916.6816.6835,265,400
Jul 31, 201916.9817.3216.4816.8016.8030,566,800
Jul 30, 201917.2317.3316.9016.9316.9333,597,200
Jul 29, 201918.0118.1217.4417.5017.5025,542,300
Jul 26, 201917.7018.3617.6217.8917.8955,913,100
Jul 25, 201917.2318.0017.1217.6917.6988,040,500
Jul 24, 201916.2217.6116.0817.6117.61143,867,600
Jul 23, 201914.6614.9314.2514.8314.8378,779,000
Jul 22, 201914.0214.4713.9814.1514.1526,770,000
Jul 19, 201914.6214.6513.9614.0214.0230,424,400
Jul 18, 201914.7214.9414.4314.5514.5519,050,800
Jul 17, 201914.9015.1414.5614.9314.9313,471,300
Jul 16, 201915.5015.5314.8915.0015.0024,523,000
Jul 15, 201915.5915.7315.2815.5015.5016,919,600
Jul 12, 201916.1616.2415.5315.6115.6139,198,800
Jul 11, 201915.6115.9415.3915.5715.5726,709,600
Jul 10, 201915.2615.3614.9715.2615.2617,194,500
Jul 09, 201915.3015.5714.8015.2515.2526,250,600
Jul 08, 201915.1215.3615.0115.1415.1414,292,900
Jul 05, 201914.6615.2914.5515.2315.2326,456,100
Jul 03, 201914.1014.7714.0814.7614.7615,065,200
Jul 02, 201914.4614.4813.9814.1014.1017,823,900
Jul 01, 201914.7314.8114.3414.3514.3518,527,800
Jun 28, 201914.7614.7814.1814.3014.3020,060,100
Jun 27, 201914.7614.8114.5614.5814.5813,185,000
Jun 26, 201914.7514.9314.6414.7114.7118,330,800
Jun 25, 201914.6915.0014.2814.5314.5325,174,500
Jun 24, 201914.6815.0114.6414.7614.7627,563,100
Jun 21, 201914.7914.8214.5314.5614.5613,530,800
Jun 20, 201914.8315.0014.6314.8414.8418,754,000
Jun 19, 201914.8514.8514.4614.6714.6726,536,700
Jun 18, 201914.1414.9814.1214.8614.8656,473,200
Jun 17, 201914.1714.1813.4013.5513.5526,879,800
Jun 14, 201914.1514.1513.6513.9613.9624,189,700
Jun 13, 201913.8514.3113.7514.1114.1125,003,000
Jun 12, 201913.7113.9813.4813.7513.7517,515,800
Jun 11, 201913.9313.9713.3913.5413.5421,898,000
Jun 10, 201913.9514.0713.6913.7713.7725,589,800
Jun 07, 201913.9114.1113.8213.8713.8728,549,300
Jun 06, 201913.0014.1312.5613.8213.8257,526,800
Jun 05, 201912.9913.1412.6012.9412.9430,010,800
Jun 04, 201911.8512.9511.8512.9512.9553,352,500
Jun 03, 201911.8812.3711.5311.6911.6933,333,300
May 31, 201911.9912.1011.7611.8911.8929,254,300
May 30, 201911.7212.1911.6311.9911.9928,744,000
May 29, 201911.3111.6911.2411.6811.6818,806,800
May 28, 201911.5811.6011.2211.5711.5746,617,100
May 24, 201911.4511.8111.4011.5611.5629,187,200
May 23, 201911.0511.3610.7611.1211.1224,490,400
May 22, 201911.4211.6011.1911.3111.3119,407,400
May 21, 201911.3011.5611.3011.5411.5418,344,800
May 20, 201911.2711.3010.9811.1911.1919,753,900
May 17, 201911.2411.6411.0911.4911.4924,817,000
May 16, 201910.7211.5410.7211.4211.4236,343,800
May 15, 201910.4510.7310.4010.6610.6612,390,500
May 14, 201910.2310.6510.2010.4910.4919,956,300
May 13, 201910.0510.3410.0410.1110.1115,911,900
May 10, 201910.9210.9210.2810.4910.4923,159,700
May 09, 201910.7111.1010.6510.9810.9815,840,700
May 08, 201911.2411.2710.7910.8210.8221,362,100
May 07, 201911.6611.7811.0711.1711.1720,793,200
May 06, 201911.3911.8611.3811.7711.7712,552,500
May 03, 201911.2511.8411.2511.8011.8019,211,700
May 02, 201911.2311.2510.9911.2411.2412,005,000
May 01, 201911.2011.3611.1411.2011.2013,583,200
Apr 30, 201911.1611.3711.0211.1411.1417,017,900
Apr 29, 201911.1011.2911.0611.2211.2221,473,800
Apr 26, 201910.7311.1310.6910.9110.9123,725,500
Apr 25, 201911.1311.1510.5110.7910.7951,272,600
Apr 24, 201912.3512.4211.0611.2611.26106,430,600
Apr 23, 201911.9412.2011.6711.9911.9963,113,300
Apr 22, 201911.5511.7011.2311.5311.5320,725,500
Apr 18, 201911.1811.7111.1811.6711.6724,285,200
Apr 17, 201911.7611.8311.5211.7511.7514,681,600
Apr 16, 201911.8011.8511.4811.6911.6919,741,100
Apr 15, 201911.9012.0211.7911.8511.8510,578,900
Apr 12, 201911.9812.0311.7011.9711.9715,400,500
Apr 11, 201912.1012.3711.7911.9011.9020,186,000
Apr 10, 201911.8412.2011.5612.0212.0245,526,000
Apr 09, 201912.1612.4712.0612.3512.3526,261,300
Apr 08, 201912.3112.6312.1912.2712.2742,413,400
Apr 05, 201911.6412.0511.4511.8411.8458,510,700
Apr 04, 201911.2311.5410.9811.2811.2828,867,700
Apr 03, 201911.2911.5111.1111.1611.1616,789,500
Apr 02, 201911.0111.3010.9311.2211.2220,786,500
Apr 01, 201911.1411.5310.9211.3611.3622,120,000
Mar 29, 201910.8611.0610.7711.0211.0213,317,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...