Canada markets close in 5 hours 17 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.67+0.79 (+3.31%)
As of 10:43AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202024.1024.8224.0324.6724.675,667,572
Sep. 21, 202023.1124.3023.0623.8823.8816,670,300
Sep. 18, 202024.7524.7523.2023.8223.8223,854,100
Sep. 17, 202024.2324.6723.9324.3024.3021,249,200
Sep. 16, 202024.4925.2224.4224.8624.8626,930,000
Sep. 15, 202024.4924.8823.9724.4724.4725,063,200
Sep. 14, 202023.5924.1623.2124.1324.1324,503,200
Sep. 11, 202023.7324.4223.7024.1924.1937,826,000
Sep. 10, 202024.1724.3823.0323.3123.3120,539,100
Sep. 09, 202023.0824.0222.8823.6523.6526,486,900
Sep. 08, 202021.7023.0821.5322.6922.6919,532,400
Sep. 04, 202022.9023.5821.4322.4422.4423,886,400
Sep. 03, 202023.2523.4122.4223.2023.2030,099,700
Sep. 02, 202022.5223.5622.3923.5323.5340,138,900
Sep. 01, 202022.7622.7621.8022.4122.4125,392,600
Aug. 31, 202022.8323.1922.2922.5922.5921,587,700
Aug. 28, 202021.7922.3521.4022.3122.3122,074,900
Aug. 27, 202021.5022.2020.8721.7421.7423,754,100
Aug. 26, 202021.1521.4121.0121.3621.3612,894,700
Aug. 25, 202020.9021.1920.6821.1221.1218,686,400
Aug. 24, 202021.7621.7620.7720.8720.8722,641,800
Aug. 21, 202021.9021.9921.5521.6021.6010,525,400
Aug. 20, 202021.7621.9721.5821.8321.838,692,900
Aug. 19, 202021.7122.4321.5421.9221.9217,048,500
Aug. 18, 202021.9422.1321.5821.7721.7713,052,700
Aug. 17, 202021.8321.9821.2621.7921.7916,250,400
Aug. 14, 202021.9022.0521.4621.6921.699,311,700
Aug. 13, 202022.0022.3321.6321.9021.9012,412,700
Aug. 12, 202021.8422.2921.7121.8621.8613,428,200
Aug. 11, 202021.8322.5021.5521.6021.6016,382,900
Aug. 10, 202021.7022.2921.2122.0222.0221,486,200
Aug. 07, 202021.3622.2021.2821.5821.5830,690,300
Aug. 06, 202021.8021.9021.1321.3521.3528,055,800
Aug. 05, 202021.7822.1421.5121.7021.7017,260,700
Aug. 04, 202021.1922.2721.1821.7621.7625,185,200
Aug. 03, 202021.8921.8920.6121.2221.2256,421,600
Jul. 31, 202022.8323.9622.0522.4222.4251,528,900
Jul. 30, 202022.7022.9022.3522.4122.4117,607,600
Jul. 29, 202022.8523.0022.6222.9022.9013,132,400
Jul. 28, 202022.6622.9922.4222.5922.5915,210,800
Jul. 27, 202022.3422.8522.2022.8422.8421,434,900
Jul. 24, 202021.8822.4521.5322.1522.1522,471,800
Jul. 23, 202022.7823.0921.8021.9721.9747,380,200
Jul. 22, 202023.4923.7922.4623.2023.2083,824,300
Jul. 21, 202025.5825.7424.5824.7424.7451,942,000
Jul. 20, 202024.8625.3224.4625.2725.2720,237,600
Jul. 17, 202023.9424.6823.7924.5424.5417,423,800
Jul. 16, 202024.1824.4223.4423.9023.9020,179,600
Jul. 15, 202024.1524.6523.6924.5424.5424,478,500
Jul. 14, 202024.0024.2723.0223.7423.7430,313,400
Jul. 13, 202025.8226.2824.2324.2724.2721,231,300
Jul. 10, 202025.9225.9324.9125.5325.5323,809,100
Jul. 09, 202026.0526.7625.2525.9425.9421,725,900
Jul. 08, 202025.2826.5025.1426.4126.4139,698,900
Jul. 07, 202023.7325.5823.5524.8124.8141,802,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...