Sit back and let the bots take the strain

How AI could help us move to a four-day work week

Snap Inc. (SNAP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

15.15

+0.55

(+3.73%)

As of 12:19PM EST. Market open.

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	14.83	15.36	14.79	15.15	15.15	14,242,244
05 Dec 2023	14.16	14.66	14.11	14.60	14.60	18,099,700
04 Dec 2023	14.06	14.38	13.97	14.30	14.30	21,274,400
01 Dec 2023	13.75	14.24	13.61	14.14	14.14	23,409,200
30 Nov 2023	13.49	14.23	13.48	13.83	13.83	51,167,400
29 Nov 2023	12.94	13.09	12.82	12.98	12.98	15,300,000
28 Nov 2023	12.60	12.87	12.58	12.84	12.84	14,907,000
27 Nov 2023	12.41	12.80	12.41	12.68	12.68	16,203,000
24 Nov 2023	12.24	12.56	12.24	12.52	12.52	10,797,700
22 Nov 2023	12.17	12.32	12.03	12.31	12.31	10,114,300
21 Nov 2023	11.98	12.15	11.89	12.06	12.06	10,266,400
20 Nov 2023	11.88	12.30	11.87	12.15	12.15	14,543,300
17 Nov 2023	11.91	11.99	11.50	11.89	11.89	22,109,500
16 Nov 2023	12.13	12.34	11.80	12.07	12.07	22,969,600
15 Nov 2023	12.12	12.32	11.94	12.20	12.20	21,312,700
14 Nov 2023	12.05	12.43	12.04	12.15	12.15	38,147,400
13 Nov 2023	11.33	11.44	11.15	11.30	11.30	12,118,700
10 Nov 2023	10.95	11.37	10.92	11.32	11.32	19,155,400
09 Nov 2023	11.22	11.73	11.18	11.24	11.24	26,971,500
08 Nov 2023	11.04	11.25	10.86	11.23	11.23	21,448,600
07 Nov 2023	10.72	11.02	10.68	10.96	10.96	15,836,900
06 Nov 2023	10.74	10.87	10.62	10.73	10.73	18,754,900
03 Nov 2023	10.52	10.91	10.52	10.72	10.72	22,872,400
02 Nov 2023	10.14	10.59	10.10	10.43	10.43	30,659,300
01 Nov 2023	9.95	10.08	9.81	9.99	9.99	19,548,100
31 Oct 2023	9.79	10.06	9.60	10.01	10.01	28,796,700
30 Oct 2023	9.34	9.81	9.29	9.70	9.70	25,083,900
27 Oct 2023	9.33	9.55	9.18	9.30	9.30	24,606,500
26 Oct 2023	9.11	9.52	8.91	9.30	9.30	42,454,200
25 Oct 2023	10.37	10.87	9.10	9.19	9.19	94,403,200
24 Oct 2023	9.63	9.98	9.58	9.71	9.71	71,921,400
23 Oct 2023	9.35	9.88	9.30	9.49	9.49	37,569,200
20 Oct 2023	9.60	9.67	9.31	9.44	9.44	29,372,600
19 Oct 2023	9.55	9.87	9.46	9.65	9.65	21,177,200
18 Oct 2023	9.60	9.76	9.51	9.60	9.60	19,250,400
17 Oct 2023	9.56	9.77	9.54	9.69	9.69	24,836,000
16 Oct 2023	9.02	9.75	8.96	9.72	9.72	56,297,800
13 Oct 2023	9.10	9.14	8.67	8.68	8.68	27,893,000
12 Oct 2023	9.06	9.33	9.01	9.11	9.11	29,718,200
11 Oct 2023	8.85	9.13	8.82	9.11	9.11	18,773,800
10 Oct 2023	8.70	9.11	8.66	8.82	8.82	22,342,600
09 Oct 2023	8.54	8.68	8.50	8.61	8.61	13,059,800
06 Oct 2023	8.57	8.64	8.40	8.63	8.63	22,557,900
05 Oct 2023	8.66	8.84	8.55	8.74	8.74	11,503,400
04 Oct 2023	8.56	8.72	8.50	8.69	8.69	16,226,500
03 Oct 2023	8.58	8.77	8.47	8.54	8.54	17,300,000
02 Oct 2023	8.87	8.91	8.56	8.74	8.74	15,763,200
29 Sept 2023	8.74	8.93	8.67	8.91	8.91	21,149,800
28 Sept 2023	8.42	8.65	8.34	8.56	8.56	16,715,400
27 Sept 2023	8.39	8.61	8.37	8.49	8.49	14,303,900
26 Sept 2023	8.43	8.49	8.28	8.34	8.34	25,839,900
25 Sept 2023	8.60	8.71	8.55	8.60	8.60	10,074,700
22 Sept 2023	8.72	8.89	8.67	8.69	8.69	11,432,500
21 Sept 2023	8.86	8.98	8.61	8.63	8.63	21,584,200
20 Sept 2023	9.06	9.38	8.95	9.03	9.03	24,692,100
19 Sept 2023	8.82	9.01	8.62	9.00	9.00	20,100,200
18 Sept 2023	9.08	9.10	8.81	8.89	8.89	20,619,800
15 Sept 2023	9.19	9.24	9.04	9.16	9.16	16,278,400
14 Sept 2023	9.36	9.40	9.15	9.16	9.16	12,847,600
13 Sept 2023	9.49	9.54	9.28	9.29	9.29	12,832,400
12 Sept 2023	9.36	9.63	9.36	9.58	9.58	13,528,600
11 Sept 2023	9.48	9.64	9.43	9.44	9.44	16,848,000
08 Sept 2023	9.68	9.74	9.39	9.39	9.39	21,002,100
07 Sept 2023	9.45	9.82	9.41	9.72	9.72	17,158,300
06 Sept 2023	10.27	10.29	9.57	9.63	9.63	40,061,400
05 Sept 2023	10.27	10.60	10.23	10.46	10.46	20,595,200
01 Sept 2023	10.41	10.54	10.31	10.44	10.44	17,965,900
31 Aug 2023	10.13	10.44	10.13	10.35	10.35	20,863,600
30 Aug 2023	9.82	10.17	9.75	10.12	10.12	30,608,900
29 Aug 2023	9.48	9.90	9.43	9.89	9.89	18,276,500
28 Aug 2023	9.34	9.55	9.32	9.45	9.45	11,979,100
25 Aug 2023	9.39	9.41	9.00	9.25	9.25	19,434,900
24 Aug 2023	9.38	9.46	9.06	9.37	9.37	20,443,900
23 Aug 2023	9.19	9.33	9.19	9.24	9.24	10,358,900
22 Aug 2023	9.41	9.47	9.19	9.25	9.25	14,963,600
21 Aug 2023	9.24	9.39	9.14	9.36	9.36	13,634,000
18 Aug 2023	8.91	9.19	8.86	9.18	9.18	14,764,700
17 Aug 2023	9.17	9.28	9.03	9.04	9.04	20,527,900
16 Aug 2023	9.51	9.59	9.15	9.16	9.16	30,289,500
15 Aug 2023	9.86	9.90	9.50	9.56	9.56	21,223,100
14 Aug 2023	9.99	9.99	9.81	9.94	9.94	23,922,100
11 Aug 2023	10.10	10.23	10.02	10.03	10.03	15,993,500
10 Aug 2023	10.60	10.70	10.21	10.22	10.22	15,646,200
09 Aug 2023	10.54	10.58	10.39	10.44	10.44	14,402,000
08 Aug 2023	10.41	10.60	10.19	10.54	10.54	22,353,000
07 Aug 2023	10.76	10.80	10.50	10.57	10.57	16,688,200
04 Aug 2023	10.93	11.06	10.72	10.75	10.75	19,965,700
03 Aug 2023	10.90	11.00	10.69	10.79	10.79	23,726,800
02 Aug 2023	10.99	11.22	10.88	10.97	10.97	31,209,400
01 Aug 2023	11.26	11.33	11.04	11.28	11.28	19,576,400
31 Jul 2023	10.66	11.38	10.66	11.36	11.36	37,947,800
28 Jul 2023	10.30	10.75	10.29	10.68	10.68	49,135,000
27 Jul 2023	10.90	10.91	10.18	10.33	10.33	65,311,800
26 Jul 2023	10.36	10.73	9.99	10.73	10.73	137,880,000
25 Jul 2023	12.52	12.67	12.35	12.51	12.51	68,993,700
24 Jul 2023	12.86	12.93	12.55	12.68	12.68	23,715,500
21 Jul 2023	13.06	13.06	12.68	12.74	12.74	21,381,200
20 Jul 2023	12.94	13.27	12.83	12.93	12.93	20,442,800
19 Jul 2023	13.43	13.53	13.08	13.11	13.11	28,630,900
18 Jul 2023	13.49	13.51	12.87	13.37	13.37	33,108,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,445.90+670.08(+2.04%)

HANG SENG16,463.26+135.40(+0.83%)

CRUDE OIL69.37-2.95(-4.08%)

GOLD FUTURES2,046.10+9.80(+0.48%)

DOW36,135.29+10.73(+0.03%)

Bitcoin GBP35,009.42+854.55(+2.50%)

Sit back and let the bots take the strain

Snap Inc. (SNAP)

NIKKEI 225
33,445.90
+670.08(+2.04%)

HANG SENG
16,463.26
+135.40(+0.83%)

CRUDE OIL
69.37
-2.95(-4.08%)

GOLD FUTURES
2,046.10
+9.80(+0.48%)

DOW
36,135.29
+10.73(+0.03%)

Bitcoin GBP
35,009.42
+854.55(+2.50%)