Mail

SNAP - Snap Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2020	19.00	19.59	18.72	19.55	19.55	36,154,300
29 May 2020	18.29	19.01	17.92	18.94	18.94	58,897,000
28 May 2020	16.90	18.38	16.84	18.25	18.25	46,411,200
27 May 2020	17.39	17.39	16.51	17.00	17.00	23,493,500
26 May 2020	18.00	18.03	17.38	17.41	17.41	16,956,100
22 May 2020	17.67	17.68	17.29	17.67	17.67	12,321,600
21 May 2020	18.20	18.39	17.52	17.55	17.55	16,285,500
20 May 2020	17.67	18.25	17.67	18.23	18.23	20,380,900
19 May 2020	17.28	17.88	17.25	17.48	17.48	13,718,700
18 May 2020	17.50	18.20	17.45	17.49	17.49	28,774,000
15 May 2020	16.80	17.24	16.62	17.10	17.10	21,957,700
14 May 2020	16.65	17.15	16.42	16.93	16.93	19,518,600
13 May 2020	17.40	17.59	16.43	16.77	16.77	21,877,500
12 May 2020	18.20	18.27	17.38	17.38	17.38	18,419,600
11 May 2020	18.10	18.46	18.01	18.09	18.09	17,909,600
08 May 2020	18.18	18.26	17.76	18.23	18.23	20,377,300
07 May 2020	17.60	18.17	17.53	18.15	18.15	31,858,500
06 May 2020	17.02	17.82	17.01	17.33	17.33	25,366,200
05 May 2020	17.17	17.75	17.12	17.51	17.51	25,580,200
04 May 2020	16.60	17.19	16.53	17.10	17.10	17,655,700
01 May 2020	17.00	17.30	16.53	16.79	16.79	27,128,400
30 Apr 2020	17.50	17.99	17.23	17.61	17.61	30,811,400
29 Apr 2020	16.80	17.87	16.60	17.83	17.83	41,753,600
28 Apr 2020	17.03	17.26	16.15	16.41	16.41	28,909,900
27 Apr 2020	16.25	17.00	16.10	16.91	16.91	43,135,600
24 Apr 2020	15.94	16.22	15.58	16.00	16.00	65,433,700
23 Apr 2020	16.51	16.86	16.03	16.06	16.06	89,404,300
22 Apr 2020	15.18	17.15	14.85	17.01	17.01	171,234,800
21 Apr 2020	12.71	13.04	12.44	12.44	12.44	46,695,300
20 Apr 2020	12.77	13.34	12.52	12.92	12.92	25,989,100
17 Apr 2020	13.20	13.47	12.84	12.98	12.98	21,355,400
16 Apr 2020	13.63	13.65	12.63	13.02	13.02	32,030,500
15 Apr 2020	13.46	13.69	13.37	13.58	13.58	17,873,400
14 Apr 2020	13.70	14.09	13.55	13.78	13.78	18,277,700
13 Apr 2020	13.69	13.82	13.16	13.54	13.54	16,725,800
09 Apr 2020	13.52	13.87	13.21	13.61	13.61	30,755,000
08 Apr 2020	12.57	13.45	12.50	13.22	13.22	29,895,900
07 Apr 2020	12.60	12.73	12.01	12.10	12.10	26,238,700
06 Apr 2020	11.47	12.25	11.32	12.16	12.16	23,954,200
03 Apr 2020	11.30	11.45	10.85	11.06	11.06	16,545,900
02 Apr 2020	11.18	11.82	11.02	11.27	11.27	19,925,200
01 Apr 2020	11.32	11.69	10.98	11.21	11.21	25,550,800
31 Mar 2020	11.65	12.60	11.63	11.89	11.89	32,326,900
30 Mar 2020	12.05	12.27	11.59	11.85	11.85	32,480,100
27 Mar 2020	11.59	12.41	11.32	12.18	12.18	30,817,800
26 Mar 2020	11.31	12.07	11.26	11.95	11.95	19,986,300
25 Mar 2020	11.15	11.65	10.47	11.23	11.23	31,723,600
24 Mar 2020	11.32	11.58	10.68	11.00	11.00	27,699,600
23 Mar 2020	10.12	10.95	10.05	10.65	10.65	32,488,200
20 Mar 2020	9.98	10.40	9.65	10.09	10.09	53,853,500
19 Mar 2020	8.30	9.68	8.10	9.47	9.47	39,237,700
18 Mar 2020	8.03	9.08	7.89	8.37	8.37	52,321,700
17 Mar 2020	9.19	9.36	8.20	8.91	8.91	40,532,000
16 Mar 2020	9.61	10.20	9.03	9.06	9.06	46,693,000
13 Mar 2020	11.09	11.35	10.78	11.35	11.35	28,720,600
12 Mar 2020	10.07	11.13	9.71	10.42	10.42	38,258,100
11 Mar 2020	11.57	11.67	10.57	10.81	10.81	37,302,300
10 Mar 2020	11.91	11.99	10.99	11.99	11.99	35,774,900
09 Mar 2020	11.25	12.13	11.00	11.45	11.45	37,469,800
06 Mar 2020	13.46	13.55	12.66	13.00	13.00	41,636,800
05 Mar 2020	13.68	14.21	13.53	13.85	13.85	43,604,100
04 Mar 2020	13.82	13.85	13.21	13.63	13.63	34,396,600
03 Mar 2020	14.50	14.74	13.35	13.55	13.55	29,756,200
02 Mar 2020	14.35	14.53	13.74	14.39	14.39	27,697,200
28 Feb 2020	13.86	14.28	13.63	14.17	14.17	40,967,300
27 Feb 2020	15.18	15.28	14.63	14.66	14.66	30,778,700
26 Feb 2020	15.93	16.50	15.43	15.67	15.67	21,274,100
25 Feb 2020	16.31	16.35	15.76	15.89	15.89	20,380,600
24 Feb 2020	15.69	16.42	15.56	16.15	16.15	23,185,400
21 Feb 2020	16.83	16.91	16.50	16.70	16.70	14,403,200
20 Feb 2020	17.09	17.39	16.60	16.92	16.92	22,831,600
19 Feb 2020	17.23	17.33	17.10	17.20	17.20	16,805,100
18 Feb 2020	17.44	17.53	16.74	17.17	17.17	29,711,400
14 Feb 2020	17.54	17.86	17.43	17.56	17.56	15,255,400
13 Feb 2020	17.22	17.74	17.17	17.59	17.59	13,770,400
12 Feb 2020	17.66	17.66	17.19	17.40	17.40	17,627,900
11 Feb 2020	17.65	17.80	17.44	17.61	17.61	18,698,600
10 Feb 2020	17.05	17.60	17.00	17.60	17.60	22,060,300
07 Feb 2020	16.96	17.18	16.68	17.13	17.13	28,828,800
06 Feb 2020	16.36	17.14	16.28	17.00	17.00	40,145,600
05 Feb 2020	18.02	18.08	16.11	16.19	16.19	109,380,400
04 Feb 2020	18.48	19.03	18.23	18.98	18.98	56,952,100
03 Feb 2020	18.65	18.85	18.20	18.23	18.23	30,530,300
31 Jan 2020	18.73	18.79	18.18	18.38	18.38	24,963,100
30 Jan 2020	18.81	18.97	18.58	18.88	18.88	17,175,600
29 Jan 2020	19.15	19.27	18.93	19.14	19.14	18,142,900
28 Jan 2020	18.80	19.11	18.70	18.99	18.99	23,612,400
27 Jan 2020	18.47	18.77	18.27	18.62	18.62	19,065,300
24 Jan 2020	19.71	19.75	18.84	19.05	19.05	32,866,700
23 Jan 2020	19.18	19.43	18.91	19.25	19.25	25,071,500
22 Jan 2020	19.23	19.53	19.06	19.10	19.10	23,406,900
21 Jan 2020	19.02	19.25	18.77	19.00	19.00	24,782,500
17 Jan 2020	19.10	19.29	18.76	19.11	19.11	46,317,300
16 Jan 2020	18.02	18.41	17.78	18.25	18.25	27,050,700
15 Jan 2020	18.00	18.52	17.97	18.19	18.19	23,381,300
14 Jan 2020	17.99	18.09	17.67	17.99	17.99	25,390,100
13 Jan 2020	17.48	18.00	17.30	18.00	18.00	22,393,900
10 Jan 2020	17.66	17.73	17.28	17.41	17.41	25,621,700
09 Jan 2020	17.29	17.93	17.04	17.36	17.36	62,714,200
08 Jan 2020	16.98	17.01	16.65	16.67	16.67	15,600,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more