SNAP - Snap Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202025.2825.6725.1425.3525.355,386,657
Jul. 07, 202023.7325.5823.5524.8124.8141,773,900
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
Jun. 03, 202019.8319.8318.9119.7319.7338,326,400
Jun. 02, 202019.6619.8719.1819.7519.7525,398,000
Jun. 01, 202019.0019.5918.7219.5519.5536,198,600
May 29, 202018.2919.0117.9218.9418.9458,897,000
May 28, 202016.9018.3816.8418.2518.2546,411,200
May 27, 202017.3917.3916.5117.0017.0023,493,500
May 26, 202018.0018.0317.3817.4117.4116,956,100
May 22, 202017.6717.6817.2917.6717.6712,321,600
May 21, 202018.2018.3917.5217.5517.5516,285,500
May 20, 202017.6718.2517.6718.2318.2320,380,900
May 19, 202017.2817.8817.2517.4817.4813,718,700
May 18, 202017.5018.2017.4517.4917.4928,774,000
May 15, 202016.8017.2416.6217.1017.1021,957,700
May 14, 202016.6517.1516.4216.9316.9319,518,600
May 13, 202017.4017.5916.4316.7716.7721,877,500
May 12, 202018.2018.2717.3817.3817.3818,419,600
May 11, 202018.1018.4618.0118.0918.0917,909,600
May 08, 202018.1818.2617.7618.2318.2320,377,300
May 07, 202017.6018.1717.5318.1518.1531,858,500
May 06, 202017.0217.8217.0117.3317.3325,366,200
May 05, 202017.1717.7517.1217.5117.5125,580,200
May 04, 202016.6017.1916.5317.1017.1017,655,700
May 01, 202017.0017.3016.5316.7916.7927,128,400
Apr. 30, 202017.5017.9917.2317.6117.6130,811,400
Apr. 29, 202016.8017.8716.6017.8317.8341,753,600
Apr. 28, 202017.0317.2616.1516.4116.4128,909,900
Apr. 27, 202016.2517.0016.1016.9116.9143,135,600
Apr. 24, 202015.9416.2215.5816.0016.0065,433,700
Apr. 23, 202016.5116.8616.0316.0616.0689,404,300
Apr. 22, 202015.1817.1514.8517.0117.01171,234,800
Apr. 21, 202012.7113.0412.4412.4412.4446,695,300
Apr. 20, 202012.7713.3412.5212.9212.9225,989,100
Apr. 17, 202013.2013.4712.8412.9812.9821,355,400
Apr. 16, 202013.6313.6512.6313.0213.0232,030,500
Apr. 15, 202013.4613.6913.3713.5813.5817,873,400
Apr. 14, 202013.7014.0913.5513.7813.7818,277,700
Apr. 13, 202013.6913.8213.1613.5413.5416,725,800
Apr. 09, 202013.5213.8713.2113.6113.6130,755,000
Apr. 08, 202012.5713.4512.5013.2213.2229,895,900
Apr. 07, 202012.6012.7312.0112.1012.1026,238,700
Apr. 06, 202011.4712.2511.3212.1612.1623,954,200
Apr. 03, 202011.3011.4510.8511.0611.0616,545,900
Apr. 02, 202011.1811.8211.0211.2711.2719,925,200
Apr. 01, 202011.3211.6910.9811.2111.2125,550,800
Mar. 31, 202011.6512.6011.6311.8911.8932,326,900
Mar. 30, 202012.0512.2711.5911.8511.8532,480,100
Mar. 27, 202011.5912.4111.3212.1812.1830,817,800
Mar. 26, 202011.3112.0711.2611.9511.9519,986,300
Mar. 25, 202011.1511.6510.4711.2311.2331,723,600
Mar. 24, 202011.3211.5810.6811.0011.0027,699,600
Mar. 23, 202010.1210.9510.0510.6510.6532,488,200
Mar. 20, 20209.9810.409.6510.0910.0953,853,500
Mar. 19, 20208.309.688.109.479.4739,237,700
Mar. 18, 20208.039.087.898.378.3752,321,700
Mar. 17, 20209.199.368.208.918.9140,532,000
Mar. 16, 20209.6110.209.039.069.0646,693,000
Mar. 13, 202011.0911.3510.7811.3511.3528,720,600
Mar. 12, 202010.0711.139.7110.4210.4238,258,100
Mar. 11, 202011.5711.6710.5710.8110.8137,302,300
Mar. 10, 202011.9111.9910.9911.9911.9935,774,900
Mar. 09, 202011.2512.1311.0011.4511.4537,469,800
Mar. 06, 202013.4613.5512.6613.0013.0041,636,800
Mar. 05, 202013.6814.2113.5313.8513.8543,604,100
Mar. 04, 202013.8213.8513.2113.6313.6334,396,600
Mar. 03, 202014.5014.7413.3513.5513.5529,756,200
Mar. 02, 202014.3514.5313.7414.3914.3927,697,200
Feb. 28, 202013.8614.2813.6314.1714.1740,967,300
Feb. 27, 202015.1815.2814.6314.6614.6630,778,700
Feb. 26, 202015.9316.5015.4315.6715.6721,274,100
Feb. 25, 202016.3116.3515.7615.8915.8920,380,600
Feb. 24, 202015.6916.4215.5616.1516.1523,185,400
Feb. 21, 202016.8316.9116.5016.7016.7014,403,200
Feb. 20, 202017.0917.3916.6016.9216.9222,831,600
Feb. 19, 202017.2317.3317.1017.2017.2016,805,100
Feb. 18, 202017.4417.5316.7417.1717.1729,711,400
Feb. 14, 202017.5417.8617.4317.5617.5615,255,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...