UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202314.8315.3614.7915.1515.1514,242,244
05 Dec 202314.1614.6614.1114.6014.6018,099,700
04 Dec 202314.0614.3813.9714.3014.3021,274,400
01 Dec 202313.7514.2413.6114.1414.1423,409,200
30 Nov 202313.4914.2313.4813.8313.8351,167,400
29 Nov 202312.9413.0912.8212.9812.9815,300,000
28 Nov 202312.6012.8712.5812.8412.8414,907,000
27 Nov 202312.4112.8012.4112.6812.6816,203,000
24 Nov 202312.2412.5612.2412.5212.5210,797,700
22 Nov 202312.1712.3212.0312.3112.3110,114,300
21 Nov 202311.9812.1511.8912.0612.0610,266,400
20 Nov 202311.8812.3011.8712.1512.1514,543,300
17 Nov 202311.9111.9911.5011.8911.8922,109,500
16 Nov 202312.1312.3411.8012.0712.0722,969,600
15 Nov 202312.1212.3211.9412.2012.2021,312,700
14 Nov 202312.0512.4312.0412.1512.1538,147,400
13 Nov 202311.3311.4411.1511.3011.3012,118,700
10 Nov 202310.9511.3710.9211.3211.3219,155,400
09 Nov 202311.2211.7311.1811.2411.2426,971,500
08 Nov 202311.0411.2510.8611.2311.2321,448,600
07 Nov 202310.7211.0210.6810.9610.9615,836,900
06 Nov 202310.7410.8710.6210.7310.7318,754,900
03 Nov 202310.5210.9110.5210.7210.7222,872,400
02 Nov 202310.1410.5910.1010.4310.4330,659,300
01 Nov 20239.9510.089.819.999.9919,548,100
31 Oct 20239.7910.069.6010.0110.0128,796,700
30 Oct 20239.349.819.299.709.7025,083,900
27 Oct 20239.339.559.189.309.3024,606,500
26 Oct 20239.119.528.919.309.3042,454,200
25 Oct 202310.3710.879.109.199.1994,403,200
24 Oct 20239.639.989.589.719.7171,921,400
23 Oct 20239.359.889.309.499.4937,569,200
20 Oct 20239.609.679.319.449.4429,372,600
19 Oct 20239.559.879.469.659.6521,177,200
18 Oct 20239.609.769.519.609.6019,250,400
17 Oct 20239.569.779.549.699.6924,836,000
16 Oct 20239.029.758.969.729.7256,297,800
13 Oct 20239.109.148.678.688.6827,893,000
12 Oct 20239.069.339.019.119.1129,718,200
11 Oct 20238.859.138.829.119.1118,773,800
10 Oct 20238.709.118.668.828.8222,342,600
09 Oct 20238.548.688.508.618.6113,059,800
06 Oct 20238.578.648.408.638.6322,557,900
05 Oct 20238.668.848.558.748.7411,503,400
04 Oct 20238.568.728.508.698.6916,226,500
03 Oct 20238.588.778.478.548.5417,300,000
02 Oct 20238.878.918.568.748.7415,763,200
29 Sept 20238.748.938.678.918.9121,149,800
28 Sept 20238.428.658.348.568.5616,715,400
27 Sept 20238.398.618.378.498.4914,303,900
26 Sept 20238.438.498.288.348.3425,839,900
25 Sept 20238.608.718.558.608.6010,074,700
22 Sept 20238.728.898.678.698.6911,432,500
21 Sept 20238.868.988.618.638.6321,584,200
20 Sept 20239.069.388.959.039.0324,692,100
19 Sept 20238.829.018.629.009.0020,100,200
18 Sept 20239.089.108.818.898.8920,619,800
15 Sept 20239.199.249.049.169.1616,278,400
14 Sept 20239.369.409.159.169.1612,847,600
13 Sept 20239.499.549.289.299.2912,832,400
12 Sept 20239.369.639.369.589.5813,528,600
11 Sept 20239.489.649.439.449.4416,848,000
08 Sept 20239.689.749.399.399.3921,002,100
07 Sept 20239.459.829.419.729.7217,158,300
06 Sept 202310.2710.299.579.639.6340,061,400
05 Sept 202310.2710.6010.2310.4610.4620,595,200
01 Sept 202310.4110.5410.3110.4410.4417,965,900
31 Aug 202310.1310.4410.1310.3510.3520,863,600
30 Aug 20239.8210.179.7510.1210.1230,608,900
29 Aug 20239.489.909.439.899.8918,276,500
28 Aug 20239.349.559.329.459.4511,979,100
25 Aug 20239.399.419.009.259.2519,434,900
24 Aug 20239.389.469.069.379.3720,443,900
23 Aug 20239.199.339.199.249.2410,358,900
22 Aug 20239.419.479.199.259.2514,963,600
21 Aug 20239.249.399.149.369.3613,634,000
18 Aug 20238.919.198.869.189.1814,764,700
17 Aug 20239.179.289.039.049.0420,527,900
16 Aug 20239.519.599.159.169.1630,289,500
15 Aug 20239.869.909.509.569.5621,223,100
14 Aug 20239.999.999.819.949.9423,922,100
11 Aug 202310.1010.2310.0210.0310.0315,993,500
10 Aug 202310.6010.7010.2110.2210.2215,646,200
09 Aug 202310.5410.5810.3910.4410.4414,402,000
08 Aug 202310.4110.6010.1910.5410.5422,353,000
07 Aug 202310.7610.8010.5010.5710.5716,688,200
04 Aug 202310.9311.0610.7210.7510.7519,965,700
03 Aug 202310.9011.0010.6910.7910.7923,726,800
02 Aug 202310.9911.2210.8810.9710.9731,209,400
01 Aug 202311.2611.3311.0411.2811.2819,576,400
31 Jul 202310.6611.3810.6611.3611.3637,947,800
28 Jul 202310.3010.7510.2910.6810.6849,135,000
27 Jul 202310.9010.9110.1810.3310.3365,311,800
26 Jul 202310.3610.739.9910.7310.73137,880,000
25 Jul 202312.5212.6712.3512.5112.5168,993,700
24 Jul 202312.8612.9312.5512.6812.6823,715,500
21 Jul 202313.0613.0612.6812.7412.7421,381,200
20 Jul 202312.9413.2712.8312.9312.9320,442,800
19 Jul 202313.4313.5313.0813.1113.1128,630,900
18 Jul 202313.4913.5112.8713.3713.3733,108,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...