Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.05-0.08 (-0.72%)
At close: 04:00PM EDT
11.10 +0.05 (+0.45%)
After hours: 07:59PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 202411.0211.2010.8611.0511.0520,137,291
Oct 11, 202410.5511.1910.5511.1311.1317,299,800
Oct 10, 202410.5410.8210.5210.6610.6614,692,200
Oct 09, 202410.6910.7910.6110.6810.6811,064,600
Oct 08, 202410.4610.7110.3910.6710.6714,134,400
Oct 07, 202410.7910.8910.4210.4810.4818,028,200
Oct 04, 202410.9410.9810.6110.8010.8015,497,200
Oct 03, 202410.6310.9510.6010.7410.7415,138,800
Oct 02, 202410.3210.9110.3010.8810.8822,138,300
Oct 01, 202410.7810.9110.4010.4210.4219,195,700
Sept 30, 202410.8110.9910.6810.7010.7022,537,500
Sept 27, 202410.8011.0710.7410.8710.8725,500,900
Sept 26, 202410.8810.9310.5010.5610.5624,807,100
Sept 25, 202410.5910.8010.5510.5910.5931,316,700
Sept 24, 202410.4010.6710.2210.5710.5735,147,100
Sept 23, 202410.1610.289.9410.2010.2035,568,400
Sept 20, 202410.0210.159.9210.0510.0533,630,800
Sept 19, 20249.9910.349.8110.0710.0737,009,900
Sept 18, 20249.449.889.409.679.6732,524,800
Sept 17, 20249.809.969.399.429.4228,486,700
Sept 16, 20249.359.829.049.649.6439,019,700
Sept 13, 20249.499.799.479.529.5230,647,700
Sept 12, 20249.009.449.009.329.3223,150,300
Sept 11, 20248.689.008.689.009.0027,103,200
Sept 10, 20248.558.678.328.648.6422,445,500
Sept 09, 20248.698.768.428.538.5326,137,700
Sept 06, 20248.898.938.468.628.6224,928,800
Sept 05, 20248.778.988.728.878.8715,422,900
Sept 04, 20248.819.028.788.798.7918,958,600
Sept 03, 20249.229.258.818.868.8620,702,800
Aug 30, 20249.349.429.189.349.3417,230,600
Aug 29, 20249.299.449.169.229.2219,312,600
Aug 28, 20249.389.449.139.189.1817,945,100
Aug 27, 20249.289.579.289.509.5017,453,900
Aug 26, 20249.409.629.389.429.4221,843,400
Aug 23, 20249.359.499.329.439.4317,785,900
Aug 22, 20249.489.529.199.259.2519,806,600
Aug 21, 20249.529.549.359.489.4817,946,300
Aug 20, 20249.449.619.369.479.4716,353,400
Aug 19, 20249.289.529.259.509.5017,486,100
Aug 16, 20249.199.289.039.239.2328,183,400
Aug 15, 20249.189.439.149.309.3020,618,200
Aug 14, 20249.369.408.949.039.0322,886,000
Aug 13, 20249.089.549.089.239.2321,013,800
Aug 12, 20249.069.248.959.029.0215,243,100
Aug 09, 20248.929.118.839.059.0526,475,900
Aug 08, 20248.439.018.358.948.9430,984,600
Aug 07, 20248.749.058.298.298.2937,159,100
Aug 06, 20249.009.018.528.648.6447,097,400
Aug 05, 20248.518.978.308.718.7152,149,400
Aug 02, 202410.1310.429.309.369.36124,970,600
Aug 01, 202413.8113.9512.7112.8112.8162,367,500
Jul 31, 202413.1513.6013.0613.3213.3227,561,000
Jul 30, 202413.3113.3412.8313.0913.0929,735,800
Jul 29, 202413.5013.5513.2013.3513.3517,491,500
Jul 26, 202413.6513.7213.2413.3313.3318,301,700
Jul 25, 202413.5713.7813.0813.4513.4518,876,300
Jul 24, 202413.9913.9913.4913.5813.5819,952,200
Jul 23, 202415.1615.3514.3114.3314.3322,477,900
Jul 22, 202414.5914.9114.5614.7814.7810,957,500
Jul 19, 202414.5114.7414.3614.4014.4012,221,200
Jul 18, 202414.7614.9114.3414.5714.5714,723,700
Jul 17, 202415.7415.7514.3514.5714.5736,770,400
Jul 16, 202416.3616.4715.6816.1416.1421,440,900
Jul 15, 202416.4216.5115.9816.2116.2112,002,000
Jul 12, 202416.1816.3815.6616.1816.1814,584,700
Jul 11, 202416.8817.3316.1116.3716.3723,400,900
Jul 10, 202416.7817.3216.5516.8416.8424,203,000
Jul 09, 202416.5016.8716.4516.7516.7512,025,600
Jul 08, 202416.4416.5616.0616.5016.5011,438,900
Jul 05, 202415.7216.4215.5716.3816.3814,257,100
Jul 03, 202416.2516.4015.5715.7515.7511,493,200
Jul 02, 202416.0616.3615.7016.2616.2611,636,800
Jul 01, 202416.4316.5315.6316.0216.0217,432,500
Jun 28, 202416.5016.7616.3316.6116.6119,872,000
Jun 27, 202416.8817.0316.5616.5716.5712,048,400
Jun 26, 202416.4616.8516.3116.7716.7712,905,900
Jun 25, 202415.9216.7715.6816.7116.7124,567,200
Jun 24, 202415.5115.7915.4615.6715.6721,115,200
Jun 21, 202415.3815.6015.2515.5115.5127,673,900
Jun 20, 202415.7615.8215.1715.3915.3917,256,600
Jun 18, 202415.7016.0415.4915.8015.8016,584,100
Jun 17, 202415.4916.0515.2215.8415.8421,176,100
Jun 14, 202415.5115.6915.3315.5915.598,575,900
Jun 13, 202415.8515.9515.4615.6115.6114,274,600
Jun 12, 202415.8016.1715.7015.8715.8716,021,600
Jun 11, 202415.1315.6015.0015.6015.6020,771,900
Jun 10, 202415.3915.5715.0515.1915.1919,258,300
Jun 07, 202415.2015.6114.9515.5915.5927,041,500
Jun 06, 202415.1015.4014.9415.2015.2014,519,200
Jun 05, 202415.1315.3815.0715.2015.2021,285,700
Jun 04, 202415.1515.3214.7914.8914.8916,105,100
Jun 03, 202415.3715.4415.1115.3215.3218,039,000
May 31, 202415.3215.3414.9015.0215.0220,044,000
May 30, 202415.1515.3914.8115.1715.1714,760,900
May 29, 202415.0315.4014.9215.1615.1613,769,700
May 28, 202415.2515.4815.1715.3215.3213,320,800
May 24, 202415.3315.4915.1515.2215.229,973,000
May 23, 202415.9615.9715.1215.1815.1816,728,700
May 22, 202415.6615.9215.5515.9115.9112,894,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...