Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

53.47-1.09 (-2.00%)

At close: 4:01PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 24, 2021	49.00	50.27	48.80	49.66	49.66	14,813,900
Nov 23, 2021	48.57	51.03	47.86	50.67	50.67	21,262,500
Nov 22, 2021	51.52	51.52	47.46	49.26	49.26	34,273,700
Nov 19, 2021	53.93	53.93	50.76	51.32	51.32	18,059,200
Nov 18, 2021	54.51	54.77	52.55	53.47	53.47	13,069,900
Nov 17, 2021	54.45	55.67	53.86	54.56	54.56	15,005,300
Nov 16, 2021	55.78	55.81	53.67	55.11	55.11	20,754,600
Nov 15, 2021	54.14	57.14	54.12	55.53	55.53	22,192,000
Nov 12, 2021	53.82	54.07	52.82	53.70	53.70	12,960,100
Nov 11, 2021	53.46	54.59	53.20	53.29	53.29	13,322,000
Nov 10, 2021	53.91	54.17	52.02	52.88	52.88	14,812,400
Nov 09, 2021	55.29	55.65	54.20	54.82	54.82	12,489,000
Nov 08, 2021	53.36	55.13	52.85	54.90	54.90	20,154,600
Nov 05, 2021	52.15	53.57	52.07	53.17	53.17	17,447,500
Nov 04, 2021	53.08	53.38	51.76	52.26	52.26	16,371,700
Nov 03, 2021	51.95	52.97	51.47	52.94	52.94	16,319,300
Nov 02, 2021	53.57	53.66	51.87	52.20	52.20	24,120,400
Nov 01, 2021	52.99	54.11	52.25	53.98	53.98	22,666,700
Oct 29, 2021	53.97	53.99	52.21	52.58	52.58	32,465,500
Oct 28, 2021	52.68	54.96	51.99	54.39	54.39	34,748,800
Oct 27, 2021	55.05	55.23	51.66	52.02	52.02	52,581,300
Oct 26, 2021	55.24	57.18	54.88	55.39	55.39	52,905,700
Oct 25, 2021	55.96	56.15	53.77	54.50	54.50	62,506,800
Oct 22, 2021	58.75	60.78	55.03	55.14	55.14	153,827,500
Oct 21, 2021	74.81	75.95	73.89	75.11	75.11	44,450,900
Oct 20, 2021	76.57	77.52	74.67	75.65	75.65	15,739,300
Oct 19, 2021	75.12	78.18	73.90	76.43	76.43	18,720,700
Oct 18, 2021	78.60	79.30	72.61	75.80	75.80	33,053,900
Oct 15, 2021	76.81	78.74	75.87	77.34	77.34	20,404,200
Oct 14, 2021	77.06	77.23	75.72	76.64	76.64	12,948,800
Oct 13, 2021	76.15	76.31	74.30	74.95	74.95	9,998,900
Oct 12, 2021	74.12	75.98	73.53	75.26	75.26	13,691,100
Oct 11, 2021	74.65	75.60	73.50	73.53	73.53	8,990,800
Oct 08, 2021	76.91	77.41	74.74	75.00	75.00	8,906,100
Oct 07, 2021	74.36	77.41	74.10	76.28	76.28	15,547,400
Oct 06, 2021	72.37	74.50	71.32	73.13	73.13	10,927,300
Oct 05, 2021	72.18	73.91	71.79	73.41	73.41	11,896,500
Oct 04, 2021	74.03	74.20	69.97	71.23	71.23	18,142,600
Oct 01, 2021	74.82	75.89	73.44	75.25	75.25	11,689,700
Sep 30, 2021	72.92	75.25	72.24	73.87	73.87	17,166,400
Sep 29, 2021	75.30	76.09	71.56	71.76	71.76	18,633,700
Sep 28, 2021	78.54	79.41	73.89	74.42	74.42	23,531,900
Sep 27, 2021	82.00	82.61	79.32	80.08	80.08	18,493,300
Sep 24, 2021	78.94	83.34	78.11	83.11	83.11	29,039,000
Sep 23, 2021	78.97	80.10	77.46	79.37	79.37	20,944,600
Sep 22, 2021	74.37	79.64	74.02	78.60	78.60	26,999,200
Sep 21, 2021	72.76	76.37	72.60	76.09	76.09	18,129,600
Sep 20, 2021	72.38	73.14	70.11	71.73	71.73	13,834,900
Sep 17, 2021	72.42	75.63	72.40	74.76	74.76	20,858,800
Sep 16, 2021	73.29	73.41	71.52	72.48	72.48	16,878,500
Sep 15, 2021	71.33	73.62	70.37	73.62	73.62	10,890,100
Sep 14, 2021	71.69	72.79	70.81	71.31	71.31	11,083,000
Sep 13, 2021	75.61	75.61	69.82	71.26	71.26	19,913,400
Sep 10, 2021	75.25	75.99	74.28	74.50	74.50	9,209,900
Sep 09, 2021	74.11	75.67	73.54	74.62	74.62	10,564,300
Sep 08, 2021	76.22	76.70	73.23	74.13	74.13	11,538,900
Sep 07, 2021	75.83	76.84	74.05	76.49	76.49	11,735,200
Sep 03, 2021	73.92	75.47	72.93	75.08	75.08	9,237,100
Sep 02, 2021	74.60	76.20	73.60	73.92	73.92	12,178,500
Sep 01, 2021	75.98	77.25	73.69	74.17	74.17	15,642,300
Aug 31, 2021	74.86	77.88	74.10	76.11	76.11	18,475,200
Aug 30, 2021	73.30	75.00	71.78	74.51	74.51	8,825,300
Aug 27, 2021	72.18	73.88	71.66	73.12	73.12	10,115,800
Aug 26, 2021	74.72	74.95	71.51	71.61	71.61	19,872,400
Aug 25, 2021	74.31	74.98	73.49	74.69	74.69	7,901,400
Aug 24, 2021	75.82	76.37	73.72	74.63	74.63	9,663,800
Aug 23, 2021	74.01	75.93	73.67	75.50	75.50	11,055,900
Aug 20, 2021	71.20	72.97	70.80	72.72	72.72	8,607,700
Aug 19, 2021	70.50	72.54	70.40	70.86	70.86	8,874,500
Aug 18, 2021	71.29	73.38	71.00	71.96	71.96	8,067,600
Aug 17, 2021	71.09	72.61	70.05	71.81	71.81	12,077,400
Aug 16, 2021	74.03	74.79	69.90	72.44	72.44	19,347,300
Aug 13, 2021	75.29	75.85	74.06	74.62	74.62	7,144,500
Aug 12, 2021	76.38	76.88	75.01	75.26	75.26	8,031,200
Aug 11, 2021	76.41	77.78	75.67	76.53	76.53	10,099,100
Aug 10, 2021	78.35	80.85	75.50	75.80	75.80	19,735,500
Aug 09, 2021	75.70	78.28	74.79	78.15	78.15	12,419,000
Aug 06, 2021	76.39	78.55	75.60	75.98	75.98	10,719,400
Aug 05, 2021	75.82	78.11	74.55	77.32	77.32	17,294,000
Aug 04, 2021	73.00	77.35	72.38	76.90	76.90	19,408,600
Aug 03, 2021	73.86	75.69	71.87	73.38	73.38	17,770,500
Aug 02, 2021	74.30	75.35	73.29	73.50	73.50	10,369,500
Jul 30, 2021	74.01	75.87	73.62	74.42	74.42	16,159,700
Jul 29, 2021	75.88	77.38	74.71	74.92	74.92	15,786,200
Jul 28, 2021	74.50	76.61	72.63	76.16	76.16	20,878,500
Jul 27, 2021	75.56	76.95	71.83	73.97	73.97	33,077,200
Jul 26, 2021	77.24	78.74	74.27	76.32	76.32	50,598,500
Jul 23, 2021	74.14	79.18	74.00	77.97	77.97	116,232,800
Jul 22, 2021	62.82	63.74	61.81	62.97	62.97	28,021,800
Jul 21, 2021	62.09	63.64	61.82	63.39	63.39	11,132,600
Jul 20, 2021	60.59	63.06	59.23	62.33	62.33	16,588,700
Jul 19, 2021	57.88	60.32	57.48	59.58	59.58	13,686,700
Jul 16, 2021	61.22	62.26	58.26	59.31	59.31	22,747,500
Jul 15, 2021	61.64	62.63	59.75	60.50	60.50	14,524,500
Jul 14, 2021	64.51	64.81	62.08	62.47	62.47	11,786,300
Jul 13, 2021	64.75	65.47	63.42	63.95	63.95	9,182,000
Jul 12, 2021	65.90	66.25	64.24	64.79	64.79	8,624,000
Jul 09, 2021	62.50	65.89	62.43	65.81	65.81	17,119,700
Jul 08, 2021	62.92	64.39	61.60	61.96	61.96	17,680,900
Jul 07, 2021	69.61	69.94	65.10	65.13	65.13	17,460,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,704.54+15.87(+0.34%)

Dow 3035,870.95-60.10(-0.17%)

Nasdaq15,993.71+72.14(+0.45%)

Russell 20002,363.59-13.42(-0.56%)

Gold1,861.20-0.20(-0.01%)

Silver24.88-0.02(-0.08%)

Snap Inc. (SNAP)

S&P 500
4,704.54
+15.87(+0.34%)

Dow 30
35,870.95
-60.10(-0.17%)

Nasdaq
15,993.71
+72.14(+0.45%)

Russell 2000
2,363.59
-13.42(-0.56%)

Gold
1,861.20
-0.20(-0.01%)

Silver
24.88
-0.02(-0.08%)