Canada markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.70+2.11 (+4.01%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202153.8455.4653.5454.7054.7020,007,400
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, 202160.8663.3960.8361.8261.8225,039,100
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
Jan. 22, 202153.9054.4353.1553.5753.5716,258,700
Jan. 21, 202153.9654.8553.0154.4054.4019,747,400
Jan. 20, 202150.6152.2349.9552.2052.2015,595,100
Jan. 19, 202151.3451.4949.1250.3950.3921,063,900
Jan. 15, 202150.7051.0749.0550.3150.3122,625,700
Jan. 14, 202153.3054.4448.7149.0349.0331,962,700
Jan. 13, 202156.7557.3953.4353.4353.4314,848,200
Jan. 12, 202155.2256.6554.2556.4556.4519,224,000
Jan. 11, 202151.8655.7951.0954.3854.3817,816,000
Jan. 08, 202153.4353.6852.1852.7352.7311,944,200
Jan. 07, 202150.3553.8250.3552.4452.4420,559,800
Jan. 06, 202149.1151.0848.4749.8249.8215,054,100
Jan. 05, 202149.3550.6449.2650.3150.318,863,400
Jan. 04, 202150.4450.7048.1049.5949.5918,844,900
Dec. 31, 202049.5050.4549.0350.0750.0715,597,000
Dec. 30, 202051.3751.8349.3249.3549.3517,746,200
Dec. 29, 202051.4853.7850.4651.2351.2349,966,100
Dec. 28, 202050.7750.8347.8248.2648.2613,711,200
Dec. 24, 202051.9251.9849.8850.1550.159,450,400
Dec. 23, 202052.1453.7951.5051.7451.7412,929,300
Dec. 22, 202052.5953.3150.8052.0952.0916,249,400
Dec. 21, 202052.3853.2451.8652.3652.3610,785,200
Dec. 18, 202053.5654.2952.4252.9952.9924,450,200
Dec. 17, 202052.5654.7151.9053.2553.2525,356,100
Dec. 16, 202052.1152.5250.2951.6551.6527,167,700
Dec. 15, 202051.7952.6551.1351.3551.3514,553,300
Dec. 14, 202053.6853.7351.2851.6051.6018,931,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...