SNAP - Snap Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202019.0019.5918.7219.5519.5536,154,300
29 May 202018.2919.0117.9218.9418.9458,897,000
28 May 202016.9018.3816.8418.2518.2546,411,200
27 May 202017.3917.3916.5117.0017.0023,493,500
26 May 202018.0018.0317.3817.4117.4116,956,100
22 May 202017.6717.6817.2917.6717.6712,321,600
21 May 202018.2018.3917.5217.5517.5516,285,500
20 May 202017.6718.2517.6718.2318.2320,380,900
19 May 202017.2817.8817.2517.4817.4813,718,700
18 May 202017.5018.2017.4517.4917.4928,774,000
15 May 202016.8017.2416.6217.1017.1021,957,700
14 May 202016.6517.1516.4216.9316.9319,518,600
13 May 202017.4017.5916.4316.7716.7721,877,500
12 May 202018.2018.2717.3817.3817.3818,419,600
11 May 202018.1018.4618.0118.0918.0917,909,600
08 May 202018.1818.2617.7618.2318.2320,377,300
07 May 202017.6018.1717.5318.1518.1531,858,500
06 May 202017.0217.8217.0117.3317.3325,366,200
05 May 202017.1717.7517.1217.5117.5125,580,200
04 May 202016.6017.1916.5317.1017.1017,655,700
01 May 202017.0017.3016.5316.7916.7927,128,400
30 Apr 202017.5017.9917.2317.6117.6130,811,400
29 Apr 202016.8017.8716.6017.8317.8341,753,600
28 Apr 202017.0317.2616.1516.4116.4128,909,900
27 Apr 202016.2517.0016.1016.9116.9143,135,600
24 Apr 202015.9416.2215.5816.0016.0065,433,700
23 Apr 202016.5116.8616.0316.0616.0689,404,300
22 Apr 202015.1817.1514.8517.0117.01171,234,800
21 Apr 202012.7113.0412.4412.4412.4446,695,300
20 Apr 202012.7713.3412.5212.9212.9225,989,100
17 Apr 202013.2013.4712.8412.9812.9821,355,400
16 Apr 202013.6313.6512.6313.0213.0232,030,500
15 Apr 202013.4613.6913.3713.5813.5817,873,400
14 Apr 202013.7014.0913.5513.7813.7818,277,700
13 Apr 202013.6913.8213.1613.5413.5416,725,800
09 Apr 202013.5213.8713.2113.6113.6130,755,000
08 Apr 202012.5713.4512.5013.2213.2229,895,900
07 Apr 202012.6012.7312.0112.1012.1026,238,700
06 Apr 202011.4712.2511.3212.1612.1623,954,200
03 Apr 202011.3011.4510.8511.0611.0616,545,900
02 Apr 202011.1811.8211.0211.2711.2719,925,200
01 Apr 202011.3211.6910.9811.2111.2125,550,800
31 Mar 202011.6512.6011.6311.8911.8932,326,900
30 Mar 202012.0512.2711.5911.8511.8532,480,100
27 Mar 202011.5912.4111.3212.1812.1830,817,800
26 Mar 202011.3112.0711.2611.9511.9519,986,300
25 Mar 202011.1511.6510.4711.2311.2331,723,600
24 Mar 202011.3211.5810.6811.0011.0027,699,600
23 Mar 202010.1210.9510.0510.6510.6532,488,200
20 Mar 20209.9810.409.6510.0910.0953,853,500
19 Mar 20208.309.688.109.479.4739,237,700
18 Mar 20208.039.087.898.378.3752,321,700
17 Mar 20209.199.368.208.918.9140,532,000
16 Mar 20209.6110.209.039.069.0646,693,000
13 Mar 202011.0911.3510.7811.3511.3528,720,600
12 Mar 202010.0711.139.7110.4210.4238,258,100
11 Mar 202011.5711.6710.5710.8110.8137,302,300
10 Mar 202011.9111.9910.9911.9911.9935,774,900
09 Mar 202011.2512.1311.0011.4511.4537,469,800
06 Mar 202013.4613.5512.6613.0013.0041,636,800
05 Mar 202013.6814.2113.5313.8513.8543,604,100
04 Mar 202013.8213.8513.2113.6313.6334,396,600
03 Mar 202014.5014.7413.3513.5513.5529,756,200
02 Mar 202014.3514.5313.7414.3914.3927,697,200
28 Feb 202013.8614.2813.6314.1714.1740,967,300
27 Feb 202015.1815.2814.6314.6614.6630,778,700
26 Feb 202015.9316.5015.4315.6715.6721,274,100
25 Feb 202016.3116.3515.7615.8915.8920,380,600
24 Feb 202015.6916.4215.5616.1516.1523,185,400
21 Feb 202016.8316.9116.5016.7016.7014,403,200
20 Feb 202017.0917.3916.6016.9216.9222,831,600
19 Feb 202017.2317.3317.1017.2017.2016,805,100
18 Feb 202017.4417.5316.7417.1717.1729,711,400
14 Feb 202017.5417.8617.4317.5617.5615,255,400
13 Feb 202017.2217.7417.1717.5917.5913,770,400
12 Feb 202017.6617.6617.1917.4017.4017,627,900
11 Feb 202017.6517.8017.4417.6117.6118,698,600
10 Feb 202017.0517.6017.0017.6017.6022,060,300
07 Feb 202016.9617.1816.6817.1317.1328,828,800
06 Feb 202016.3617.1416.2817.0017.0040,145,600
05 Feb 202018.0218.0816.1116.1916.19109,380,400
04 Feb 202018.4819.0318.2318.9818.9856,952,100
03 Feb 202018.6518.8518.2018.2318.2330,530,300
31 Jan 202018.7318.7918.1818.3818.3824,963,100
30 Jan 202018.8118.9718.5818.8818.8817,175,600
29 Jan 202019.1519.2718.9319.1419.1418,142,900
28 Jan 202018.8019.1118.7018.9918.9923,612,400
27 Jan 202018.4718.7718.2718.6218.6219,065,300
24 Jan 202019.7119.7518.8419.0519.0532,866,700
23 Jan 202019.1819.4318.9119.2519.2525,071,500
22 Jan 202019.2319.5319.0619.1019.1023,406,900
21 Jan 202019.0219.2518.7719.0019.0024,782,500
17 Jan 202019.1019.2918.7619.1119.1146,317,300
16 Jan 202018.0218.4117.7818.2518.2527,050,700
15 Jan 202018.0018.5217.9718.1918.1923,381,300
14 Jan 202017.9918.0917.6717.9917.9925,390,100
13 Jan 202017.4818.0017.3018.0018.0022,393,900
10 Jan 202017.6617.7317.2817.4117.4125,621,700
09 Jan 202017.2917.9317.0417.3617.3662,714,200
08 Jan 202016.9817.0116.6516.6716.6715,600,900
*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