SNAP - Snap Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201815.6215.6714.1614.5414.5446,584,500
Apr 24, 201815.5115.9615.4015.6315.6319,801,800
Apr 23, 201815.3515.6015.2015.5415.5419,132,800
Apr 20, 201815.0015.4214.9415.2015.2020,481,300
Apr 19, 201814.6515.0414.5814.8414.8412,387,300
Apr 18, 201814.8514.8814.5414.6514.659,877,800
Apr 17, 201814.6314.9814.5714.8814.8814,023,200
Apr 16, 201814.8614.8914.4614.5814.5811,767,600
Apr 13, 201814.9515.1214.3614.8814.8818,063,600
Apr 12, 201815.2415.5014.7714.9214.9221,276,200
Apr 11, 201814.4414.9814.4214.8014.8017,711,200
Apr 10, 201814.2914.5814.1814.4814.4816,189,200
Apr 09, 201814.2814.4714.0414.1514.1512,383,900
Apr 06, 201814.3514.5713.9814.2514.2513,533,900
Apr 05, 201814.7014.9614.1914.3914.3917,015,400
Apr 04, 201813.6914.7813.6214.5914.5920,131,800
Apr 03, 201815.6715.6713.8014.0814.0833,231,800
Apr 02, 201815.6715.7314.4514.4614.4630,892,600
Mar 29, 201815.9416.1215.6515.8715.8715,434,500
Mar 28, 201816.0316.0815.5515.9515.9520,652,700
Mar 27, 201816.2616.7516.0616.2016.2024,737,600
Mar 26, 201816.4516.5515.9016.2516.2513,650,300
Mar 23, 201816.6716.7216.1316.3616.3616,428,000
Mar 22, 201816.3216.8516.1416.5716.5720,098,600
Mar 21, 201816.1716.8616.1216.5716.5722,924,100
Mar 20, 201816.4016.4815.6216.0016.0027,101,500
Mar 19, 201817.0117.1016.1116.4216.4224,708,700
Mar 16, 201817.2017.2416.7917.0117.0122,292,200
Mar 15, 201817.8617.8816.9117.2017.2021,688,200
Mar 14, 201817.5217.9717.4917.8517.8514,665,400
Mar 13, 201818.1018.2317.2217.5117.5117,667,500
Mar 12, 201817.8318.3517.7818.1118.1117,055,800
Mar 09, 201817.9818.1217.5617.8817.8818,176,000
Mar 08, 201818.0818.2617.5317.6517.6519,249,500
Mar 07, 201817.8518.5117.8118.0218.0227,119,100
Mar 06, 201818.2918.4017.9418.0118.0118,427,300
Mar 05, 201817.8218.4217.5818.2518.2522,898,500
Mar 02, 201816.8318.0816.7318.0118.0131,631,400
Mar 01, 201817.5017.6316.6617.2117.2125,979,100
Feb 28, 201816.7717.6516.7017.3217.3234,520,700
Feb 27, 201817.0617.4516.3116.3216.3230,022,400
Feb 26, 201817.4517.5917.0017.0917.0926,423,200
Feb 23, 201817.6017.9417.3317.4517.4524,231,400
Feb 22, 201818.4818.5317.0517.5117.5151,776,400
Feb 21, 201818.9019.1918.3818.6418.6431,691,300
Feb 20, 201819.3119.8018.5718.9318.9342,723,100
Feb 16, 201819.8420.7519.7520.4220.4233,917,700
Feb 15, 201819.6620.5719.5819.7519.7540,746,100
Feb 14, 201818.3519.8518.2119.5619.5638,743,300
Feb 13, 201818.3919.1118.3318.5818.5828,873,300
Feb 12, 201818.8419.3818.5218.6318.6330,537,300
Feb 09, 201819.0719.6518.1218.8018.8050,072,800
Feb 08, 201820.7420.9018.6919.3919.39119,751,700
Feb 07, 201817.1521.2216.9620.7520.75232,325,100
Feb 06, 201813.5014.2013.4714.0614.0645,110,200
Feb 05, 201813.3514.0313.3213.8513.8520,637,700
Feb 02, 201813.5913.8913.5113.7113.7118,123,300
Feb 01, 201813.4314.0013.4013.9213.9213,306,000
Jan 31, 201813.3113.6213.2613.5213.5213,587,000
Jan 30, 201813.3013.4013.1513.2613.2612,413,600
Jan 29, 201813.5413.6713.3713.4713.4713,584,200
Jan 26, 201813.7513.7913.4313.5613.5617,366,200
Jan 25, 201814.2814.3013.7013.7113.7123,551,600
Jan 24, 201814.3114.7714.2814.4414.4411,979,600
Jan 23, 201814.1914.6714.1314.2514.2513,418,800
Jan 22, 201813.9214.2013.6714.1714.1712,479,700
Jan 19, 201814.0114.2413.8214.0414.0416,123,900
Jan 18, 201813.6614.0213.6214.0114.0116,316,900
Jan 17, 201813.6113.8213.3513.5213.5214,577,000
Jan 16, 201814.1114.1113.4013.5013.5026,654,400
Jan 12, 201814.1714.3213.9214.1114.1121,011,300
Jan 11, 201814.5814.9314.4814.6014.6012,497,500
Jan 10, 201814.0714.6713.9214.6514.6514,725,800
Jan 09, 201814.1514.2814.0114.1014.1014,929,100
Jan 08, 201814.2114.2813.5814.0614.0627,033,600
Jan 05, 201814.5114.7514.3814.5014.5018,828,000
Jan 04, 201814.7615.0014.2714.5914.5927,232,000
Jan 03, 201815.0015.3814.7215.3115.3115,921,400
Jan 02, 201814.6915.0114.6114.9514.959,971,000
Dec 29, 201714.8414.8914.5514.6114.619,518,400
Dec 28, 201714.8215.0614.7714.8514.858,072,900
Dec 27, 201714.8315.0514.8314.8414.846,726,200
Dec 26, 201715.0215.1314.8415.0115.016,755,300
Dec 22, 201715.0515.3814.9215.1515.1512,087,100
Dec 21, 201715.3315.6815.2015.3715.3712,107,100
Dec 20, 201715.6915.8915.4715.5015.5010,167,300
Dec 19, 201715.9116.0415.6515.7715.7712,419,200
Dec 18, 201715.9516.3715.9316.1016.1020,227,800
Dec 15, 201716.0016.0415.6315.7515.7519,450,400
Dec 14, 201715.9216.4515.7616.0416.0424,942,500
Dec 13, 201715.8016.1815.7915.9615.9614,183,700
Dec 12, 201716.0016.1215.5315.9315.9322,254,300
Dec 11, 201715.4416.3115.0716.2216.2234,900,100
Dec 08, 201714.6415.1414.5915.0715.0720,226,100
Dec 07, 201714.6514.7714.2814.7014.7016,367,100
Dec 06, 201714.5815.0514.3614.6014.6025,883,100
Dec 05, 201714.9015.1014.0214.9414.9451,515,800
Dec 04, 201713.9514.0013.0913.5713.5728,799,200
Dec 01, 201713.6713.9013.4113.8713.8719,266,900
Nov 30, 201713.4114.0013.3613.7813.7826,855,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...