Canada markets close in 3 hours 25 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
75.10-1.33 (-1.74%)
As of 12:35PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202176.5777.5274.8075.1075.1010,293,539
Oct. 19, 202175.1278.1873.9076.4376.4318,710,500
Oct. 18, 202178.6079.3072.6175.8075.8033,053,900
Oct. 15, 202176.8178.7475.8777.3477.3420,404,200
Oct. 14, 202177.0677.2375.7276.6476.6412,948,800
Oct. 13, 202176.1576.3174.3074.9574.959,998,900
Oct. 12, 202174.1275.9873.5375.2675.2613,691,100
Oct. 11, 202174.6575.6073.5073.5373.538,990,800
Oct. 08, 202176.9177.4174.7475.0075.008,906,100
Oct. 07, 202174.3677.4174.1076.2876.2815,547,400
Oct. 06, 202172.3774.5071.3273.1373.1310,927,300
Oct. 05, 202172.1873.9171.7973.4173.4111,896,500
Oct. 04, 202174.0374.2069.9771.2371.2318,142,600
Oct. 01, 202174.8275.8973.4475.2575.2511,689,700
Sep. 30, 202172.9275.2572.2473.8773.8717,166,400
Sep. 29, 202175.3076.0971.5671.7671.7618,633,700
Sep. 28, 202178.5479.4173.8974.4274.4223,531,900
Sep. 27, 202182.0082.6179.3280.0880.0818,493,300
Sep. 24, 202178.9483.3478.1183.1183.1129,039,000
Sep. 23, 202178.9780.1077.4679.3779.3720,944,600
Sep. 22, 202174.3779.6474.0278.6078.6026,999,200
Sep. 21, 202172.7676.3772.6076.0976.0918,129,600
Sep. 20, 202172.3873.1470.1171.7371.7313,834,900
Sep. 17, 202172.4275.6372.4074.7674.7620,858,800
Sep. 16, 202173.2973.4171.5272.4872.4816,878,500
Sep. 15, 202171.3373.6270.3773.6273.6210,890,100
Sep. 14, 202171.6972.7970.8171.3171.3111,083,000
Sep. 13, 202175.6175.6169.8271.2671.2619,913,400
Sep. 10, 202175.2575.9974.2874.5074.509,209,900
Sep. 09, 202174.1175.6773.5474.6274.6210,564,300
Sep. 08, 202176.2276.7073.2374.1374.1311,538,900
Sep. 07, 202175.8376.8474.0576.4976.4911,735,200
Sep. 03, 202173.9275.4772.9375.0875.089,237,100
Sep. 02, 202174.6076.2073.6073.9273.9212,178,500
Sep. 01, 202175.9877.2573.6974.1774.1715,642,300
Aug. 31, 202174.8677.8874.1076.1176.1118,475,200
Aug. 30, 202173.3075.0071.7874.5174.518,825,300
Aug. 27, 202172.1873.8871.6673.1273.1210,115,800
Aug. 26, 202174.7274.9571.5171.6171.6119,872,400
Aug. 25, 202174.3174.9873.4974.6974.697,901,400
Aug. 24, 202175.8276.3773.7274.6374.639,663,800
Aug. 23, 202174.0175.9373.6775.5075.5011,055,900
Aug. 20, 202171.2072.9770.8072.7272.728,607,700
Aug. 19, 202170.5072.5470.4070.8670.868,874,500
Aug. 18, 202171.2973.3871.0071.9671.968,067,600
Aug. 17, 202171.0972.6170.0571.8171.8112,077,400
Aug. 16, 202174.0374.7969.9072.4472.4419,347,300
Aug. 13, 202175.2975.8574.0674.6274.627,144,500
Aug. 12, 202176.3876.8875.0175.2675.268,031,200
Aug. 11, 202176.4177.7875.6776.5376.5310,099,100
Aug. 10, 202178.3580.8575.5075.8075.8019,735,500
Aug. 09, 202175.7078.2874.7978.1578.1512,419,000
Aug. 06, 202176.3978.5575.6075.9875.9810,719,400
Aug. 05, 202175.8278.1174.5577.3277.3217,294,000
Aug. 04, 202173.0077.3572.3876.9076.9019,408,600
Aug. 03, 202173.8675.6971.8773.3873.3817,770,500
Aug. 02, 202174.3075.3573.2973.5073.5010,369,500
Jul. 30, 202174.0175.8773.6274.4274.4216,159,700
Jul. 29, 202175.8877.3874.7174.9274.9215,786,200
Jul. 28, 202174.5076.6172.6376.1676.1620,878,500
Jul. 27, 202175.5676.9571.8373.9773.9733,077,200
Jul. 26, 202177.2478.7474.2776.3276.3250,598,500
Jul. 23, 202174.1479.1874.0077.9777.97116,232,800
Jul. 22, 202162.8263.7461.8162.9762.9728,021,800
Jul. 21, 202162.0963.6461.8263.3963.3911,132,600
Jul. 20, 202160.5963.0659.2362.3362.3316,588,700
Jul. 19, 202157.8860.3257.4859.5859.5813,686,700
Jul. 16, 202161.2262.2658.2659.3159.3122,747,500
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, 202162.5065.8962.4365.8165.8117,119,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...