Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

43.17+4.20 (+10.78%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2020	39.43	43.19	39.17	43.17	43.17	205,562,600
Oct 22, 2020	36.94	39.19	36.86	38.97	38.97	124,632,400
Oct 21, 2020	34.97	38.89	34.52	36.50	36.50	254,363,100
Oct 20, 2020	28.28	28.95	27.91	28.45	28.45	47,067,900
Oct 19, 2020	28.25	29.08	28.25	28.66	28.66	31,479,300
Oct 16, 2020	28.50	28.56	27.52	27.83	27.83	21,636,200
Oct 15, 2020	27.05	28.10	26.88	28.06	28.06	18,957,000
Oct 14, 2020	27.22	27.44	26.68	27.32	27.32	13,559,100
Oct 13, 2020	27.27	27.38	26.91	27.00	27.00	11,849,000
Oct 12, 2020	27.36	27.67	26.94	26.96	26.96	11,117,800
Oct 09, 2020	27.16	27.47	26.90	27.00	27.00	10,984,700
Oct 08, 2020	27.00	27.14	26.81	27.05	27.05	9,753,100
Oct 07, 2020	27.10	27.13	26.62	26.67	26.67	8,622,900
Oct 06, 2020	27.50	27.79	26.51	26.73	26.73	14,543,900
Oct 05, 2020	26.95	27.64	26.91	27.54	27.54	14,193,500
Oct 02, 2020	26.23	26.99	26.13	26.64	26.64	14,950,600
Oct 01, 2020	26.28	27.02	26.19	26.78	26.78	17,177,400
Sep 30, 2020	25.87	26.47	25.82	26.11	26.11	13,105,900
Sep 29, 2020	25.83	26.36	25.77	25.99	25.99	15,891,200
Sep 28, 2020	25.35	25.84	25.21	25.74	25.74	19,124,400
Sep 25, 2020	24.40	24.73	24.13	24.69	24.69	11,036,600
Sep 24, 2020	24.85	24.95	24.02	24.32	24.32	19,425,800
Sep 23, 2020	25.67	25.93	24.92	25.37	25.37	22,750,700
Sep 22, 2020	24.10	25.49	24.09	25.47	25.47	32,627,300
Sep 21, 2020	23.11	24.30	23.06	23.88	23.88	16,678,200
Sep 18, 2020	24.75	24.75	23.20	23.82	23.82	23,854,100
Sep 17, 2020	24.23	24.67	23.93	24.30	24.30	21,249,200
Sep 16, 2020	24.49	25.22	24.42	24.86	24.86	26,930,000
Sep 15, 2020	24.49	24.88	23.97	24.47	24.47	25,063,200
Sep 14, 2020	23.59	24.16	23.21	24.13	24.13	24,503,200
Sep 11, 2020	23.73	24.42	23.70	24.19	24.19	37,826,000
Sep 10, 2020	24.17	24.38	23.03	23.31	23.31	20,539,100
Sep 09, 2020	23.08	24.02	22.88	23.65	23.65	26,486,900
Sep 08, 2020	21.70	23.08	21.53	22.69	22.69	19,532,400
Sep 04, 2020	22.90	23.58	21.43	22.44	22.44	23,886,400
Sep 03, 2020	23.25	23.41	22.42	23.20	23.20	30,099,700
Sep 02, 2020	22.52	23.56	22.39	23.53	23.53	40,138,900
Sep 01, 2020	22.76	22.76	21.80	22.41	22.41	25,392,600
Aug 31, 2020	22.83	23.19	22.29	22.59	22.59	21,587,700
Aug 28, 2020	21.79	22.35	21.40	22.31	22.31	22,074,900
Aug 27, 2020	21.50	22.20	20.87	21.74	21.74	23,754,100
Aug 26, 2020	21.15	21.41	21.01	21.36	21.36	12,894,700
Aug 25, 2020	20.90	21.19	20.68	21.12	21.12	18,686,400
Aug 24, 2020	21.76	21.76	20.77	20.87	20.87	22,641,800
Aug 21, 2020	21.90	21.99	21.55	21.60	21.60	10,525,400
Aug 20, 2020	21.76	21.97	21.58	21.83	21.83	8,692,900
Aug 19, 2020	21.71	22.43	21.54	21.92	21.92	17,048,500
Aug 18, 2020	21.94	22.13	21.58	21.77	21.77	13,052,700
Aug 17, 2020	21.83	21.98	21.26	21.79	21.79	16,250,400
Aug 14, 2020	21.90	22.05	21.46	21.69	21.69	9,311,700
Aug 13, 2020	22.00	22.33	21.63	21.90	21.90	12,412,700
Aug 12, 2020	21.84	22.29	21.71	21.86	21.86	13,428,200
Aug 11, 2020	21.83	22.50	21.55	21.60	21.60	16,382,900
Aug 10, 2020	21.70	22.29	21.21	22.02	22.02	21,486,200
Aug 07, 2020	21.36	22.20	21.28	21.58	21.58	30,690,300
Aug 06, 2020	21.80	21.90	21.13	21.35	21.35	28,055,800
Aug 05, 2020	21.78	22.14	21.51	21.70	21.70	17,260,700
Aug 04, 2020	21.19	22.27	21.18	21.76	21.76	25,185,200
Aug 03, 2020	21.89	21.89	20.61	21.22	21.22	56,421,600
Jul 31, 2020	22.83	23.96	22.05	22.42	22.42	51,528,900
Jul 30, 2020	22.70	22.90	22.35	22.41	22.41	17,607,600
Jul 29, 2020	22.85	23.00	22.62	22.90	22.90	13,132,400
Jul 28, 2020	22.66	22.99	22.42	22.59	22.59	15,210,800
Jul 27, 2020	22.34	22.85	22.20	22.84	22.84	21,434,900
Jul 24, 2020	21.88	22.45	21.53	22.15	22.15	22,471,800
Jul 23, 2020	22.78	23.09	21.80	21.97	21.97	47,380,200
Jul 22, 2020	23.49	23.79	22.46	23.20	23.20	83,824,300
Jul 21, 2020	25.58	25.74	24.58	24.74	24.74	51,942,000
Jul 20, 2020	24.86	25.32	24.46	25.27	25.27	20,237,600
Jul 17, 2020	23.94	24.68	23.79	24.54	24.54	17,423,800
Jul 16, 2020	24.18	24.42	23.44	23.90	23.90	20,179,600
Jul 15, 2020	24.15	24.65	23.69	24.54	24.54	24,478,500
Jul 14, 2020	24.00	24.27	23.02	23.74	23.74	30,313,400
Jul 13, 2020	25.82	26.28	24.23	24.27	24.27	21,231,300
Jul 10, 2020	25.92	25.93	24.91	25.53	25.53	23,809,100
Jul 09, 2020	26.05	26.76	25.25	25.94	25.94	21,725,900
Jul 08, 2020	25.28	26.50	25.14	26.41	26.41	39,698,900
Jul 07, 2020	23.73	25.58	23.55	24.81	24.81	41,802,600
Jul 06, 2020	23.51	23.97	23.36	23.42	23.42	18,706,000
Jul 02, 2020	24.01	24.12	23.10	23.22	23.22	18,493,900
Jul 01, 2020	23.65	24.23	23.58	23.72	23.72	21,733,800
Jun 30, 2020	23.06	23.67	22.68	23.49	23.49	21,715,000
Jun 29, 2020	22.86	23.20	22.03	23.09	23.09	29,191,700
Jun 26, 2020	24.84	24.90	23.05	23.07	23.07	34,806,300
Jun 25, 2020	23.51	24.50	23.45	24.48	24.48	26,016,500
Jun 24, 2020	23.52	23.95	22.88	23.63	23.63	26,026,600
Jun 23, 2020	23.46	23.92	23.08	23.67	23.67	26,578,300
Jun 22, 2020	22.84	23.60	22.71	23.20	23.20	26,305,000
Jun 19, 2020	22.41	22.69	21.95	22.66	22.66	33,297,100
Jun 18, 2020	21.81	22.01	21.66	21.99	21.99	17,778,100
Jun 17, 2020	21.00	21.95	20.86	21.82	21.82	24,777,100
Jun 16, 2020	21.30	21.45	20.64	20.90	20.90	20,843,000
Jun 15, 2020	19.81	20.79	19.74	20.75	20.75	16,289,400
Jun 12, 2020	20.42	20.44	19.64	20.18	20.18	24,738,200
Jun 11, 2020	20.05	20.95	19.61	19.71	19.71	39,308,200
Jun 10, 2020	21.24	21.36	20.30	21.20	21.20	33,715,600
Jun 09, 2020	20.46	21.14	20.42	21.09	21.09	27,319,500
Jun 08, 2020	20.30	20.76	20.06	20.65	20.65	20,878,100
Jun 05, 2020	19.45	20.34	19.32	20.33	20.33	36,127,200
Jun 04, 2020	19.49	20.03	19.06	19.26	19.26	47,137,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,465.39+11.90(+0.34%)

Dow 3028,335.57-28.09(-0.10%)

Nasdaq11,548.28+42.28(+0.37%)

Snap Inc. (SNAP)

S&P 500
3,465.39
+11.90(+0.34%)

Dow 30
28,335.57
-28.09(-0.10%)

Nasdaq
11,548.28
+42.28(+0.37%)