Canada markets open in 5 hours 40 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.20-2.08 (-3.34%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 202162.4163.2959.4460.2060.2018,573,100
Jun. 15, 202163.0663.3962.0662.2862.2811,037,500
Jun. 14, 202164.5665.6663.2363.5763.5714,734,600
Jun. 11, 202162.9565.0762.3364.0964.0922,200,100
Jun. 10, 202161.2062.7560.8062.6362.6310,696,900
Jun. 09, 202160.5362.8659.9861.7761.7716,440,600
Jun. 08, 202161.7062.1259.2660.1560.1513,150,100
Jun. 07, 202160.9961.5759.7161.3761.379,017,100
Jun. 04, 202161.0061.5660.4361.0061.0011,813,500
Jun. 03, 202161.7862.0659.8860.6060.6015,009,100
Jun. 02, 202162.7663.6961.1362.7962.7916,490,800
Jun. 01, 202162.9063.8461.8663.6963.6918,210,100
May 28, 202161.0862.6561.0862.1262.1211,239,200
May 27, 202160.3061.2859.5361.0761.0711,570,800
May 26, 202159.9761.3759.7060.5960.5913,852,000
May 25, 202160.4260.7859.0159.1559.1511,633,500
May 24, 202157.3560.8257.1560.1260.1218,676,600
May 21, 202157.2158.2056.1756.6156.6119,871,200
May 20, 202154.2557.3754.0957.0757.0724,206,500
May 19, 202151.6154.2551.1653.9153.9112,949,200
May 18, 202154.1755.5953.3553.3653.3614,819,600
May 17, 202152.6654.0651.6453.9153.9114,408,500
May 14, 202151.3653.4351.2552.9952.9911,479,100
May 13, 202152.0152.7049.9050.9650.9613,141,000
May 12, 202152.2053.1550.7051.5651.5618,791,600
May 11, 202150.6153.6550.1453.2953.2921,201,500
May 10, 202153.1853.2050.4052.1452.1423,674,500
May 07, 202153.8455.4653.5454.7054.7020,012,300
May 06, 202153.3354.0651.4752.5952.5925,201,500
May 05, 202156.7556.7553.8354.0754.0710,143,900
May 04, 202157.9558.1153.0955.7855.7840,725,700
May 03, 202162.0462.8458.6459.1759.1722,347,100
Apr. 30, 202160.8663.3960.8361.8261.8225,053,900
Apr. 29, 202162.5264.2560.5862.2862.2837,436,600
Apr. 28, 202159.8562.1457.8662.0462.0442,222,800
Apr. 27, 202158.7362.7558.3660.5160.5165,967,700
Apr. 26, 202160.9761.4458.5860.0260.0238,422,200
Apr. 23, 202162.0163.2057.3261.3061.30104,499,900
Apr. 22, 202159.1159.2556.3957.0557.0530,856,600
Apr. 21, 202157.6559.0956.7058.3058.3013,116,000
Apr. 20, 202159.6959.9157.1258.4958.4918,048,100
Apr. 19, 202160.4760.6358.1260.4460.4417,192,900
Apr. 16, 202163.7263.7860.1161.2561.2519,777,900
Apr. 15, 202162.5164.7761.6163.8963.8915,303,300
Apr. 14, 202164.0165.8661.7362.0162.0120,883,200
Apr. 13, 202163.4863.6461.4662.4462.448,829,200
Apr. 12, 202162.8163.3260.9262.4462.4411,311,900
Apr. 09, 202162.6864.0762.1563.2763.2717,271,000
Apr. 08, 202161.0463.2160.5363.2063.2028,898,700
Apr. 07, 202157.1261.1356.9060.2360.2338,682,300
Apr. 06, 202156.7858.1355.9756.8856.8827,868,900
Apr. 05, 202155.1855.2852.6954.1154.1112,737,400
Apr. 01, 202153.6954.7253.3554.4954.4916,155,800
Mar. 31, 202150.5753.2949.9752.2952.2926,444,600
Mar. 30, 202149.0750.5747.9249.6149.6117,599,900
Mar. 29, 202151.0151.7548.9049.5749.5717,896,500
Mar. 26, 202151.5051.8549.8651.6051.6015,199,600
Mar. 25, 202149.2751.7548.3251.4151.4121,692,100
Mar. 24, 202155.7056.3649.5150.5150.5125,471,900
Mar. 23, 202158.1058.1955.2155.2655.2617,510,700
Mar. 22, 202157.1958.6954.6058.1658.1627,575,400
Mar. 19, 202158.6559.4057.4258.3658.3620,748,600
Mar. 18, 202163.1763.2358.2258.4958.4922,555,900
Mar. 17, 202160.8264.3059.5863.9563.9517,473,600
Mar. 16, 202164.4065.1360.9262.2362.2318,260,200
Mar. 15, 202162.4963.9761.3963.7463.7416,832,100
Mar. 12, 202158.3364.3657.0962.6962.6923,441,300
Mar. 11, 202156.7559.9756.2559.6259.6222,780,000
Mar. 10, 202157.4158.4355.0155.0755.0719,773,700
Mar. 09, 202155.4157.2954.5156.3056.3020,761,000
Mar. 08, 202157.8058.5752.0052.8952.8926,807,600
Mar. 05, 202157.9057.9551.3257.4357.4328,930,700
Mar. 04, 202160.0161.0855.9357.7157.7125,453,800
Mar. 03, 202164.5264.7058.9360.0260.0222,914,600
Mar. 02, 202167.0068.8864.2064.5164.5118,762,200
Mar. 01, 202166.9367.7063.3266.6766.6722,141,100
Feb. 26, 202164.8666.3262.0065.6665.6629,438,400
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, 202162.0663.2960.8861.9761.9711,618,100
Feb. 11, 202163.9465.4261.7262.2362.2316,315,100
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, 202156.3964.4455.5163.6463.6485,646,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...