UK Markets close in 6 hrs 21 mins

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.26+0.97 (+2.19%)
At close: 4:04PM EST

45.88 +0.61 (1.35%)
Before hours: 5:03AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Nov 2020------
23 Nov 202047.1047.2745.1145.2645.2637,012,100
20 Nov 202042.6244.3242.2244.2944.2928,597,700
19 Nov 202040.6042.4239.9642.2942.2928,472,700
18 Nov 202039.3140.9839.1940.6340.6318,370,800
17 Nov 202039.0139.7638.5139.2739.2725,704,900
16 Nov 202039.0341.3138.7039.0839.0827,157,200
13 Nov 202040.4540.9639.2440.4340.4318,598,500
12 Nov 202039.5241.8039.1540.3040.3036,495,700
11 Nov 202039.5940.1538.3438.4638.4631,819,400
10 Nov 202040.6740.6837.3538.5438.5442,098,200
09 Nov 202043.2044.5341.0941.1041.1035,135,800
06 Nov 202041.6845.6041.1445.3845.3845,874,600
05 Nov 202042.2942.5341.2241.5541.5525,087,400
04 Nov 202041.5642.5441.0641.9941.9923,314,800
03 Nov 202040.7041.6940.3541.1741.1722,719,800
02 Nov 202039.5340.9538.6740.7940.7937,493,800
30 Oct 202042.0642.1238.7939.3939.3952,760,300
29 Oct 202043.3043.6041.5142.2242.2238,288,000
28 Oct 202040.3143.4040.1242.8642.8678,827,800
27 Oct 202041.5542.3440.8041.5441.5463,646,900
26 Oct 202043.1944.1840.9141.2741.27138,808,600
23 Oct 202039.4343.1939.1743.1743.17206,472,900
22 Oct 202036.9439.1936.8638.9738.97124,632,400
21 Oct 202034.9738.8934.5236.5036.50254,363,100
20 Oct 202028.2828.9527.9128.4528.4547,067,900
19 Oct 202028.2529.0828.2528.6628.6631,479,300
16 Oct 202028.5028.5627.5227.8327.8321,636,200
15 Oct 202027.0528.1026.8828.0628.0618,957,000
14 Oct 202027.2227.4426.6827.3227.3213,559,100
13 Oct 202027.2727.3826.9127.0027.0011,849,000
12 Oct 202027.3627.6726.9426.9626.9611,117,800
09 Oct 202027.1627.4726.9027.0027.0010,984,700
08 Oct 202027.0027.1426.8127.0527.059,753,100
07 Oct 202027.1027.1326.6226.6726.678,622,900
06 Oct 202027.5027.7926.5126.7326.7314,543,900
05 Oct 202026.9527.6426.9127.5427.5414,193,500
02 Oct 202026.2326.9926.1326.6426.6414,950,600
01 Oct 202026.2827.0226.1926.7826.7817,177,400
30 Sep 202025.8726.4725.8226.1126.1113,105,900
29 Sep 202025.8326.3625.7725.9925.9915,891,200
28 Sep 202025.3525.8425.2125.7425.7419,124,400
25 Sep 202024.4024.7324.1324.6924.6911,036,600
24 Sep 202024.8524.9524.0224.3224.3219,425,800
23 Sep 202025.6725.9324.9225.3725.3722,750,700
22 Sep 202024.1025.4924.0925.4725.4732,627,300
21 Sep 202023.1124.3023.0623.8823.8816,678,200
18 Sep 202024.7524.7523.2023.8223.8223,854,100
17 Sep 202024.2324.6723.9324.3024.3021,249,200
16 Sep 202024.4925.2224.4224.8624.8626,930,000
15 Sep 202024.4924.8823.9724.4724.4725,063,200
14 Sep 202023.5924.1623.2124.1324.1324,503,200
11 Sep 202023.7324.4223.7024.1924.1937,826,000
10 Sep 202024.1724.3823.0323.3123.3120,539,100
09 Sep 202023.0824.0222.8823.6523.6526,486,900
08 Sep 202021.7023.0821.5322.6922.6919,532,400
04 Sep 202022.9023.5821.4322.4422.4423,886,400
03 Sep 202023.2523.4122.4223.2023.2030,099,700
02 Sep 202022.5223.5622.3923.5323.5340,138,900
01 Sep 202022.7622.7621.8022.4122.4125,392,600
31 Aug 202022.8323.1922.2922.5922.5921,587,700
28 Aug 202021.7922.3521.4022.3122.3122,074,900
27 Aug 202021.5022.2020.8721.7421.7423,754,100
26 Aug 202021.1521.4121.0121.3621.3612,894,700
25 Aug 202020.9021.1920.6821.1221.1218,686,400
24 Aug 202021.7621.7620.7720.8720.8722,641,800
21 Aug 202021.9021.9921.5521.6021.6010,525,400
20 Aug 202021.7621.9721.5821.8321.838,692,900
19 Aug 202021.7122.4321.5421.9221.9217,048,500
18 Aug 202021.9422.1321.5821.7721.7713,052,700
17 Aug 202021.8321.9821.2621.7921.7916,250,400
14 Aug 202021.9022.0521.4621.6921.699,311,700
13 Aug 202022.0022.3321.6321.9021.9012,412,700
12 Aug 202021.8422.2921.7121.8621.8613,428,200
11 Aug 202021.8322.5021.5521.6021.6016,382,900
10 Aug 202021.7022.2921.2122.0222.0221,486,200
07 Aug 202021.3622.2021.2821.5821.5830,690,300
06 Aug 202021.8021.9021.1321.3521.3528,055,800
05 Aug 202021.7822.1421.5121.7021.7017,260,700
04 Aug 202021.1922.2721.1821.7621.7625,185,200
03 Aug 202021.8921.8920.6121.2221.2256,421,600
31 Jul 202022.8323.9622.0522.4222.4251,528,900
30 Jul 202022.7022.9022.3522.4122.4117,607,600
29 Jul 202022.8523.0022.6222.9022.9013,132,400
28 Jul 202022.6622.9922.4222.5922.5915,210,800
27 Jul 202022.3422.8522.2022.8422.8421,434,900
24 Jul 202021.8822.4521.5322.1522.1522,471,800
23 Jul 202022.7823.0921.8021.9721.9747,380,200
22 Jul 202023.4923.7922.4623.2023.2083,824,300
21 Jul 202025.5825.7424.5824.7424.7451,942,000
20 Jul 202024.8625.3224.4625.2725.2720,237,600
17 Jul 202023.9424.6823.7924.5424.5417,423,800
16 Jul 202024.1824.4223.4423.9023.9020,179,600
15 Jul 202024.1524.6523.6924.5424.5424,478,500
14 Jul 202024.0024.2723.0223.7423.7430,313,400
13 Jul 202025.8226.2824.2324.2724.2721,231,300
10 Jul 202025.9225.9324.9125.5325.5323,809,100
09 Jul 202026.0526.7625.2525.9425.9421,725,900
08 Jul 202025.2826.5025.1426.4126.4139,698,900
07 Jul 202023.7325.5823.5524.8124.8141,802,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...