Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.97+15.00 (+23.82%)
At close: 4:05PM EDT
77.71 -0.26 (-0.33%)
After hours: 06:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202174.1479.1874.0077.9777.97114,698,134
Jul. 22, 202162.8263.7461.8162.9762.9727,349,900
Jul. 21, 202162.0963.6461.8263.3963.3911,110,500
Jul. 20, 202160.5963.0659.2362.3362.3316,563,500
Jul. 19, 202157.8860.3257.4859.5859.5813,686,700
Jul. 16, 202161.2262.2658.2659.3159.3122,735,300
Jul. 15, 202161.6462.6359.7560.5060.5014,524,500
Jul. 14, 202164.5164.8162.0862.4762.4711,786,300
Jul. 13, 202164.7565.4763.4263.9563.959,182,000
Jul. 12, 202165.9066.2564.2464.7964.798,624,000
Jul. 09, 202162.5065.8962.4365.8165.8117,100,900
Jul. 08, 202162.9264.3961.6061.9661.9617,680,900
Jul. 07, 202169.6169.9465.1065.1365.1317,460,300
Jul. 06, 202169.6870.2468.1369.0669.0616,369,300
Jul. 02, 202168.1269.0467.6868.4968.4910,744,800
Jul. 01, 202168.5869.2966.6867.6667.6614,698,200
Jun. 30, 202166.8568.8366.6068.1468.1411,060,100
Jun. 29, 202166.5268.1766.1467.5767.5710,093,700
Jun. 28, 202167.7667.9065.7666.2266.2213,671,600
Jun. 25, 202168.1168.5266.6867.6767.6711,112,500
Jun. 24, 202167.9469.3566.6667.6567.6527,664,100
Jun. 23, 202163.2067.0763.1066.3566.3525,658,700
Jun. 22, 202163.6264.5962.2862.9362.9313,034,300
Jun. 21, 202163.0664.1261.1163.6063.6011,216,800
Jun. 18, 202161.8064.6361.6563.1763.1719,813,100
Jun. 17, 202159.6363.0659.6262.2962.2912,760,400
Jun. 16, 202162.4163.2959.4460.2060.2018,611,800
Jun. 15, 202163.0663.3962.0662.2862.2811,037,500
Jun. 14, 202164.5665.6663.2363.5763.5714,734,600
Jun. 11, 202162.9565.0762.3364.0964.0922,211,200
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, 202161.0061.5660.4361.0061.0011,817,700
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, 202156.7557.0053.8354.0754.0718,164,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...