Mail

SNAP - Snap Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2019	14.62	14.65	13.96	14.02	14.02	30,413,400
Jul 18, 2019	14.72	14.94	14.43	14.55	14.55	19,050,800
Jul 17, 2019	14.90	15.14	14.56	14.93	14.93	13,471,300
Jul 16, 2019	15.50	15.53	14.89	15.00	15.00	24,523,000
Jul 15, 2019	15.59	15.73	15.28	15.50	15.50	16,919,600
Jul 12, 2019	16.16	16.24	15.53	15.61	15.61	39,198,800
Jul 11, 2019	15.61	15.94	15.39	15.57	15.57	26,709,600
Jul 10, 2019	15.26	15.36	14.97	15.26	15.26	17,194,500
Jul 09, 2019	15.30	15.57	14.80	15.25	15.25	26,250,600
Jul 08, 2019	15.12	15.36	15.01	15.14	15.14	14,292,900
Jul 05, 2019	14.66	15.29	14.55	15.23	15.23	26,456,100
Jul 03, 2019	14.10	14.77	14.08	14.76	14.76	15,065,200
Jul 02, 2019	14.46	14.48	13.98	14.10	14.10	17,823,900
Jul 01, 2019	14.73	14.81	14.34	14.35	14.35	18,527,800
Jun 28, 2019	14.76	14.78	14.18	14.30	14.30	20,060,100
Jun 27, 2019	14.76	14.81	14.56	14.58	14.58	13,185,000
Jun 26, 2019	14.75	14.93	14.64	14.71	14.71	18,330,800
Jun 25, 2019	14.69	15.00	14.28	14.53	14.53	25,174,500
Jun 24, 2019	14.68	15.01	14.64	14.76	14.76	27,563,100
Jun 21, 2019	14.79	14.82	14.53	14.56	14.56	13,530,800
Jun 20, 2019	14.83	15.00	14.63	14.84	14.84	18,754,000
Jun 19, 2019	14.85	14.85	14.46	14.67	14.67	26,536,700
Jun 18, 2019	14.14	14.98	14.12	14.86	14.86	56,473,200
Jun 17, 2019	14.17	14.18	13.40	13.55	13.55	26,879,800
Jun 14, 2019	14.15	14.15	13.65	13.96	13.96	24,189,700
Jun 13, 2019	13.85	14.31	13.75	14.11	14.11	25,003,000
Jun 12, 2019	13.71	13.98	13.48	13.75	13.75	17,515,800
Jun 11, 2019	13.93	13.97	13.39	13.54	13.54	21,898,000
Jun 10, 2019	13.95	14.07	13.69	13.77	13.77	25,589,800
Jun 07, 2019	13.91	14.11	13.82	13.87	13.87	28,549,300
Jun 06, 2019	13.00	14.13	12.56	13.82	13.82	57,526,800
Jun 05, 2019	12.99	13.14	12.60	12.94	12.94	30,010,800
Jun 04, 2019	11.85	12.95	11.85	12.95	12.95	53,352,500
Jun 03, 2019	11.88	12.37	11.53	11.69	11.69	33,333,300
May 31, 2019	11.99	12.10	11.76	11.89	11.89	29,254,300
May 30, 2019	11.72	12.19	11.63	11.99	11.99	28,744,000
May 29, 2019	11.31	11.69	11.24	11.68	11.68	18,806,800
May 28, 2019	11.58	11.60	11.22	11.57	11.57	46,617,100
May 24, 2019	11.45	11.81	11.40	11.56	11.56	29,187,200
May 23, 2019	11.05	11.36	10.76	11.12	11.12	24,490,400
May 22, 2019	11.42	11.60	11.19	11.31	11.31	19,407,400
May 21, 2019	11.30	11.56	11.30	11.54	11.54	18,344,800
May 20, 2019	11.27	11.30	10.98	11.19	11.19	19,753,900
May 17, 2019	11.24	11.64	11.09	11.49	11.49	24,817,000
May 16, 2019	10.72	11.54	10.72	11.42	11.42	36,343,800
May 15, 2019	10.45	10.73	10.40	10.66	10.66	12,390,500
May 14, 2019	10.23	10.65	10.20	10.49	10.49	19,956,300
May 13, 2019	10.05	10.34	10.04	10.11	10.11	15,911,900
May 10, 2019	10.92	10.92	10.28	10.49	10.49	23,159,700
May 09, 2019	10.71	11.10	10.65	10.98	10.98	15,840,700
May 08, 2019	11.24	11.27	10.79	10.82	10.82	21,362,100
May 07, 2019	11.66	11.78	11.07	11.17	11.17	20,793,200
May 06, 2019	11.39	11.86	11.38	11.77	11.77	12,552,500
May 03, 2019	11.25	11.84	11.25	11.80	11.80	19,211,700
May 02, 2019	11.23	11.25	10.99	11.24	11.24	12,005,000
May 01, 2019	11.20	11.36	11.14	11.20	11.20	13,583,200
Apr 30, 2019	11.16	11.37	11.02	11.14	11.14	17,017,900
Apr 29, 2019	11.10	11.29	11.06	11.22	11.22	21,473,800
Apr 26, 2019	10.73	11.13	10.69	10.91	10.91	23,725,500
Apr 25, 2019	11.13	11.15	10.51	10.79	10.79	51,272,600
Apr 24, 2019	12.35	12.42	11.06	11.26	11.26	106,430,600
Apr 23, 2019	11.94	12.20	11.67	11.99	11.99	63,113,300
Apr 22, 2019	11.55	11.70	11.23	11.53	11.53	20,725,500
Apr 18, 2019	11.18	11.71	11.18	11.67	11.67	24,285,200
Apr 17, 2019	11.76	11.83	11.52	11.75	11.75	14,681,600
Apr 16, 2019	11.80	11.85	11.48	11.69	11.69	19,741,100
Apr 15, 2019	11.90	12.02	11.79	11.85	11.85	10,578,900
Apr 12, 2019	11.98	12.03	11.70	11.97	11.97	15,400,500
Apr 11, 2019	12.10	12.37	11.79	11.90	11.90	20,186,000
Apr 10, 2019	11.84	12.20	11.56	12.02	12.02	45,526,000
Apr 09, 2019	12.16	12.47	12.06	12.35	12.35	26,261,300
Apr 08, 2019	12.31	12.63	12.19	12.27	12.27	42,413,400
Apr 05, 2019	11.64	12.05	11.45	11.84	11.84	58,510,700
Apr 04, 2019	11.23	11.54	10.98	11.28	11.28	28,867,700
Apr 03, 2019	11.29	11.51	11.11	11.16	11.16	16,789,500
Apr 02, 2019	11.01	11.30	10.93	11.22	11.22	20,786,500
Apr 01, 2019	11.14	11.53	10.92	11.36	11.36	22,120,000
Mar 29, 2019	10.86	11.06	10.77	11.02	11.02	13,317,000
Mar 28, 2019	10.61	10.92	10.58	10.79	10.79	10,286,400
Mar 27, 2019	10.75	10.84	10.43	10.64	10.64	11,232,500
Mar 26, 2019	10.83	10.94	10.70	10.76	10.76	10,066,400
Mar 25, 2019	10.68	10.85	10.46	10.72	10.72	13,166,300
Mar 22, 2019	11.00	11.47	10.68	10.73	10.73	26,372,700
Mar 21, 2019	10.86	11.02	10.76	11.01	11.01	14,582,400
Mar 20, 2019	10.52	11.04	10.45	10.94	10.94	19,052,100
Mar 19, 2019	10.89	11.04	10.57	10.63	10.63	23,380,900
Mar 18, 2019	11.04	11.26	10.71	10.94	10.94	25,751,100
Mar 15, 2019	11.56	11.67	10.93	11.16	11.16	51,649,500
Mar 14, 2019	10.60	11.38	10.55	11.28	11.28	80,897,300
Mar 13, 2019	9.88	10.06	9.77	10.05	10.05	14,361,000
Mar 12, 2019	10.04	10.04	9.68	9.88	9.88	16,308,400
Mar 11, 2019	9.60	10.06	9.43	9.96	9.96	21,696,300
Mar 08, 2019	9.22	9.56	9.18	9.48	9.48	15,665,000
Mar 07, 2019	9.85	9.85	9.16	9.49	9.49	28,694,500
Mar 06, 2019	10.00	10.06	9.77	9.87	9.87	18,320,300
Mar 05, 2019	9.91	10.11	9.82	10.08	10.08	19,276,400
Mar 04, 2019	9.90	10.05	9.64	9.92	9.92	21,506,900
Mar 01, 2019	9.86	10.16	9.76	9.80	9.80	21,821,800
Feb 28, 2019	9.85	9.93	9.63	9.80	9.80	16,476,300
Feb 27, 2019	10.08	10.10	9.68	9.81	9.81	21,923,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...