U.S. Markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.17+4.20 (+10.78%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202039.4343.1939.1743.1743.17205,562,600
Oct 22, 202036.9439.1936.8638.9738.97124,632,400
Oct 21, 202034.9738.8934.5236.5036.50254,363,100
Oct 20, 202028.2828.9527.9128.4528.4547,067,900
Oct 19, 202028.2529.0828.2528.6628.6631,479,300
Oct 16, 202028.5028.5627.5227.8327.8321,636,200
Oct 15, 202027.0528.1026.8828.0628.0618,957,000
Oct 14, 202027.2227.4426.6827.3227.3213,559,100
Oct 13, 202027.2727.3826.9127.0027.0011,849,000
Oct 12, 202027.3627.6726.9426.9626.9611,117,800
Oct 09, 202027.1627.4726.9027.0027.0010,984,700
Oct 08, 202027.0027.1426.8127.0527.059,753,100
Oct 07, 202027.1027.1326.6226.6726.678,622,900
Oct 06, 202027.5027.7926.5126.7326.7314,543,900
Oct 05, 202026.9527.6426.9127.5427.5414,193,500
Oct 02, 202026.2326.9926.1326.6426.6414,950,600
Oct 01, 202026.2827.0226.1926.7826.7817,177,400
Sep 30, 202025.8726.4725.8226.1126.1113,105,900
Sep 29, 202025.8326.3625.7725.9925.9915,891,200
Sep 28, 202025.3525.8425.2125.7425.7419,124,400
Sep 25, 202024.4024.7324.1324.6924.6911,036,600
Sep 24, 202024.8524.9524.0224.3224.3219,425,800
Sep 23, 202025.6725.9324.9225.3725.3722,750,700
Sep 22, 202024.1025.4924.0925.4725.4732,627,300
Sep 21, 202023.1124.3023.0623.8823.8816,678,200
Sep 18, 202024.7524.7523.2023.8223.8223,854,100
Sep 17, 202024.2324.6723.9324.3024.3021,249,200
Sep 16, 202024.4925.2224.4224.8624.8626,930,000
Sep 15, 202024.4924.8823.9724.4724.4725,063,200
Sep 14, 202023.5924.1623.2124.1324.1324,503,200
Sep 11, 202023.7324.4223.7024.1924.1937,826,000
Sep 10, 202024.1724.3823.0323.3123.3120,539,100
Sep 09, 202023.0824.0222.8823.6523.6526,486,900
Sep 08, 202021.7023.0821.5322.6922.6919,532,400
Sep 04, 202022.9023.5821.4322.4422.4423,886,400
Sep 03, 202023.2523.4122.4223.2023.2030,099,700
Sep 02, 202022.5223.5622.3923.5323.5340,138,900
Sep 01, 202022.7622.7621.8022.4122.4125,392,600
Aug 31, 202022.8323.1922.2922.5922.5921,587,700
Aug 28, 202021.7922.3521.4022.3122.3122,074,900
Aug 27, 202021.5022.2020.8721.7421.7423,754,100
Aug 26, 202021.1521.4121.0121.3621.3612,894,700
Aug 25, 202020.9021.1920.6821.1221.1218,686,400
Aug 24, 202021.7621.7620.7720.8720.8722,641,800
Aug 21, 202021.9021.9921.5521.6021.6010,525,400
Aug 20, 202021.7621.9721.5821.8321.838,692,900
Aug 19, 202021.7122.4321.5421.9221.9217,048,500
Aug 18, 202021.9422.1321.5821.7721.7713,052,700
Aug 17, 202021.8321.9821.2621.7921.7916,250,400
Aug 14, 202021.9022.0521.4621.6921.699,311,700
Aug 13, 202022.0022.3321.6321.9021.9012,412,700
Aug 12, 202021.8422.2921.7121.8621.8613,428,200
Aug 11, 202021.8322.5021.5521.6021.6016,382,900
Aug 10, 202021.7022.2921.2122.0222.0221,486,200
Aug 07, 202021.3622.2021.2821.5821.5830,690,300
Aug 06, 202021.8021.9021.1321.3521.3528,055,800
Aug 05, 202021.7822.1421.5121.7021.7017,260,700
Aug 04, 202021.1922.2721.1821.7621.7625,185,200
Aug 03, 202021.8921.8920.6121.2221.2256,421,600
Jul 31, 202022.8323.9622.0522.4222.4251,528,900
Jul 30, 202022.7022.9022.3522.4122.4117,607,600
Jul 29, 202022.8523.0022.6222.9022.9013,132,400
Jul 28, 202022.6622.9922.4222.5922.5915,210,800
Jul 27, 202022.3422.8522.2022.8422.8421,434,900
Jul 24, 202021.8822.4521.5322.1522.1522,471,800
Jul 23, 202022.7823.0921.8021.9721.9747,380,200
Jul 22, 202023.4923.7922.4623.2023.2083,824,300
Jul 21, 202025.5825.7424.5824.7424.7451,942,000
Jul 20, 202024.8625.3224.4625.2725.2720,237,600
Jul 17, 202023.9424.6823.7924.5424.5417,423,800
Jul 16, 202024.1824.4223.4423.9023.9020,179,600
Jul 15, 202024.1524.6523.6924.5424.5424,478,500
Jul 14, 202024.0024.2723.0223.7423.7430,313,400
Jul 13, 202025.8226.2824.2324.2724.2721,231,300
Jul 10, 202025.9225.9324.9125.5325.5323,809,100
Jul 09, 202026.0526.7625.2525.9425.9421,725,900
Jul 08, 202025.2826.5025.1426.4126.4139,698,900
Jul 07, 202023.7325.5823.5524.8124.8141,802,600
Jul 06, 202023.5123.9723.3623.4223.4218,706,000
Jul 02, 202024.0124.1223.1023.2223.2218,493,900
Jul 01, 202023.6524.2323.5823.7223.7221,733,800
Jun 30, 202023.0623.6722.6823.4923.4921,715,000
Jun 29, 202022.8623.2022.0323.0923.0929,191,700
Jun 26, 202024.8424.9023.0523.0723.0734,806,300
Jun 25, 202023.5124.5023.4524.4824.4826,016,500
Jun 24, 202023.5223.9522.8823.6323.6326,026,600
Jun 23, 202023.4623.9223.0823.6723.6726,578,300
Jun 22, 202022.8423.6022.7123.2023.2026,305,000
Jun 19, 202022.4122.6921.9522.6622.6633,297,100
Jun 18, 202021.8122.0121.6621.9921.9917,778,100
Jun 17, 202021.0021.9520.8621.8221.8224,777,100
Jun 16, 202021.3021.4520.6420.9020.9020,843,000
Jun 15, 202019.8120.7919.7420.7520.7516,289,400
Jun 12, 202020.4220.4419.6420.1820.1824,738,200
Jun 11, 202020.0520.9519.6119.7119.7139,308,200
Jun 10, 202021.2421.3620.3021.2021.2033,715,600
Jun 09, 202020.4621.1420.4221.0921.0927,319,500
Jun 08, 202020.3020.7620.0620.6520.6520,878,100
Jun 05, 202019.4520.3419.3220.3320.3336,127,200
Jun 04, 202019.4920.0319.0619.2619.2647,137,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...