U.S. markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.43-0.28 (-0.49%)
At close: 4:00PM EST

57.60 +0.17 (0.30%)
After hours: 7:59PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202157.9057.9551.3257.4357.4328,525,012
Mar 04, 202160.0161.0855.9357.7157.7125,413,400
Mar 03, 202164.5264.7058.9360.0260.0222,860,500
Mar 02, 202167.0068.8864.2064.5164.5118,733,100
Mar 01, 202166.9367.7063.3266.6766.6722,085,200
Feb 26, 202164.8666.3262.0065.6665.6629,416,400
Feb 25, 202169.4070.9062.7163.2663.2625,413,600
Feb 24, 202170.9173.5968.5069.4769.4740,732,300
Feb 23, 202161.0572.9556.8370.4570.4576,106,300
Feb 22, 202166.3567.5063.0863.4163.4122,511,600
Feb 19, 202163.9265.7963.7365.5265.5224,490,600
Feb 18, 202161.9864.0061.4062.8762.8712,937,400
Feb 17, 202162.0363.2261.0762.7262.7214,343,000
Feb 16, 202162.2864.2961.1862.8162.8118,671,000
Feb 12, 202162.0663.2960.8861.9761.9711,607,200
Feb 11, 202163.9465.4261.7262.2362.2316,303,000
Feb 10, 202163.4363.7861.0562.6062.6010,264,600
Feb 09, 202163.1665.3262.3362.8062.8017,318,200
Feb 08, 202163.3463.7861.4063.7863.7828,437,300
Feb 05, 202156.3964.4455.5163.6463.6485,323,600
Feb 04, 202160.1360.3358.3158.3158.3132,019,200
Feb 03, 202160.3560.5257.9059.2659.2622,390,900
Feb 02, 202157.3559.4156.9558.8758.8718,725,900
Feb 01, 202154.0056.9152.9056.8556.8521,208,800
Jan 29, 202152.6053.3150.7652.9452.9415,104,800
Jan 28, 202150.8154.7850.2853.1353.1325,526,700
Jan 27, 202151.7652.1548.1448.9548.9524,099,100
Jan 26, 202154.1254.4452.4053.2953.2913,340,000
Jan 25, 202154.9055.3450.9153.6553.6514,822,800
Jan 22, 202153.9054.4353.1553.5753.5716,258,700
Jan 21, 202153.9654.8553.0154.4054.4019,747,400
Jan 20, 202150.6152.2349.9552.2052.2015,595,100
Jan 19, 202151.3451.4949.1250.3950.3921,063,900
Jan 15, 202150.7051.0749.0550.3150.3122,625,700
Jan 14, 202153.3054.4448.7149.0349.0331,962,700
Jan 13, 202156.7557.3953.4353.4353.4314,848,200
Jan 12, 202155.2256.6554.2556.4556.4519,234,800
Jan 11, 202151.8655.7951.0954.3854.3817,816,000
Jan 08, 202153.4353.6852.1852.7352.7311,944,200
Jan 07, 202150.3553.8250.3552.4452.4420,559,800
Jan 06, 202149.1151.0848.4749.8249.8215,054,100
Jan 05, 202149.3550.6449.2650.3150.318,863,400
Jan 04, 202150.4450.7048.1049.5949.5918,844,900
Dec 31, 202049.5050.4549.0350.0750.0715,597,000
Dec 30, 202051.3751.8349.3249.3549.3517,746,200
Dec 29, 202051.4853.7850.4651.2351.2349,966,100
Dec 28, 202050.7750.8347.8248.2648.2613,711,200
Dec 24, 202051.9251.9849.8850.1550.159,450,400
Dec 23, 202052.1453.7951.5051.7451.7412,929,300
Dec 22, 202052.5953.3150.8052.0952.0916,249,400
Dec 21, 202052.3853.2451.8652.3652.3610,785,200
Dec 18, 202053.5654.2952.4252.9952.9924,450,200
Dec 17, 202052.5654.7151.9053.2553.2525,356,100
Dec 16, 202052.1152.5250.2951.6551.6527,167,700
Dec 15, 202051.7952.6551.1351.3551.3514,553,300
Dec 14, 202053.6853.7351.2851.6051.6018,931,200
Dec 11, 202052.8853.8551.8853.3353.3326,837,700
Dec 10, 202048.8553.2648.6053.1553.1531,519,700
Dec 09, 202050.0050.9848.4649.1549.1518,354,700
Dec 08, 202049.3350.4349.1850.0050.0012,446,500
Dec 07, 202048.0049.6547.8049.4549.4518,760,000
Dec 04, 202047.9948.6047.4048.1048.1013,089,400
Dec 03, 202047.0548.6046.2247.9547.9521,367,600
Dec 02, 202044.4347.5043.5347.4947.4924,355,700
Dec 01, 202044.9045.2043.3844.5044.5017,089,800
Nov 30, 202046.0246.2543.2644.4244.4218,893,300
Nov 27, 202045.8246.3445.1746.0346.037,690,700
Nov 25, 202044.1245.6943.7045.5645.5617,817,600
Nov 24, 202045.6045.6943.3644.2944.2924,445,700
Nov 23, 202047.1047.2745.1145.2645.2637,072,500
Nov 20, 202042.6244.3242.2244.2944.2928,635,800
Nov 19, 202040.6042.4239.9642.2942.2928,472,700
Nov 18, 202039.3140.9839.1940.6340.6318,370,800
Nov 17, 202039.0139.7638.5139.2739.2725,704,900
Nov 16, 202039.0341.3138.7039.0839.0827,157,200
Nov 13, 202040.4540.9639.2440.4340.4318,598,500
Nov 12, 202039.5241.8039.1540.3040.3036,495,700
Nov 11, 202039.5940.1538.3438.4638.4631,819,400
Nov 10, 202040.6740.6837.3538.5438.5442,098,200
Nov 09, 202043.2044.5341.0941.1041.1035,135,800
Nov 06, 202041.6845.6041.1445.3845.3845,874,600
Nov 05, 202042.2942.5341.2241.5541.5525,087,400
Nov 04, 202041.5642.5441.0641.9941.9923,314,800
Nov 03, 202040.7041.6940.3541.1741.1722,719,800
Nov 02, 202039.5340.9538.6740.7940.7937,493,800
Oct 30, 202042.0642.1238.7939.3939.3952,760,300
Oct 29, 202043.3043.6041.5142.2242.2238,288,000
Oct 28, 202040.3143.4040.1242.8642.8678,827,800
Oct 27, 202041.5542.3440.8041.5441.5463,646,900
Oct 26, 202043.1944.1840.9141.2741.27138,808,600
Oct 23, 202039.4343.1939.1743.1743.17206,472,900
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, 202027.2227.4426.6827.3227.3213,556,700
Oct 13, 202027.2727.3826.9127.0027.0011,849,000
Oct 12, 202027.3627.6726.9426.9626.9611,117,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...