UK markets closed

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.43-0.28 (-0.49%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202157.9057.9551.3257.4357.4328,888,200
04 Mar 202160.0161.0855.9357.7157.7125,413,400
03 Mar 202164.5264.7058.9360.0260.0222,860,500
02 Mar 202167.0068.8864.2064.5164.5118,733,100
01 Mar 202166.9367.7063.3266.6766.6722,085,200
26 Feb 202164.8666.3262.0065.6665.6629,416,400
25 Feb 202169.4070.9062.7163.2663.2625,413,600
24 Feb 202170.9173.5968.5069.4769.4740,732,300
23 Feb 202161.0572.9556.8370.4570.4576,106,300
22 Feb 202166.3567.5063.0863.4163.4122,511,600
19 Feb 202163.9265.7963.7365.5265.5224,490,600
18 Feb 202161.9864.0061.4062.8762.8712,937,400
17 Feb 202162.0363.2261.0762.7262.7214,343,000
16 Feb 202162.2864.2961.1862.8162.8118,671,000
12 Feb 202162.0663.2960.8861.9761.9711,607,200
11 Feb 202163.9465.4261.7262.2362.2316,303,000
10 Feb 202163.4363.7861.0562.6062.6010,264,600
09 Feb 202163.1665.3262.3362.8062.8017,318,200
08 Feb 202163.3463.7861.4063.7863.7828,437,300
05 Feb 202156.3964.4455.5163.6463.6485,323,600
04 Feb 202160.1360.3358.3158.3158.3132,019,200
03 Feb 202160.3560.5257.9059.2659.2622,390,900
02 Feb 202157.3559.4156.9558.8758.8718,725,900
01 Feb 202154.0056.9152.9056.8556.8521,208,800
29 Jan 202152.6053.3150.7652.9452.9415,104,800
28 Jan 202150.8154.7850.2853.1353.1325,526,700
27 Jan 202151.7652.1548.1448.9548.9524,099,100
26 Jan 202154.1254.4452.4053.2953.2913,340,000
25 Jan 202154.9055.3450.9153.6553.6514,822,800
22 Jan 202153.9054.4353.1553.5753.5716,258,700
21 Jan 202153.9654.8553.0154.4054.4019,747,400
20 Jan 202150.6152.2349.9552.2052.2015,595,100
19 Jan 202151.3451.4949.1250.3950.3921,063,900
15 Jan 202150.7051.0749.0550.3150.3122,625,700
14 Jan 202153.3054.4448.7149.0349.0331,962,700
13 Jan 202156.7557.3953.4353.4353.4314,848,200
12 Jan 202155.2256.6554.2556.4556.4519,234,800
11 Jan 202151.8655.7951.0954.3854.3817,816,000
08 Jan 202153.4353.6852.1852.7352.7311,944,200
07 Jan 202150.3553.8250.3552.4452.4420,559,800
06 Jan 202149.1151.0848.4749.8249.8215,054,100
05 Jan 202149.3550.6449.2650.3150.318,863,400
04 Jan 202150.4450.7048.1049.5949.5918,844,900
31 Dec 202049.5050.4549.0350.0750.0715,597,000
30 Dec 202051.3751.8349.3249.3549.3517,746,200
29 Dec 202051.4853.7850.4651.2351.2349,966,100
28 Dec 202050.7750.8347.8248.2648.2613,711,200
24 Dec 202051.9251.9849.8850.1550.159,450,400
23 Dec 202052.1453.7951.5051.7451.7412,929,300
22 Dec 202052.5953.3150.8052.0952.0916,249,400
21 Dec 202052.3853.2451.8652.3652.3610,785,200
18 Dec 202053.5654.2952.4252.9952.9924,450,200
17 Dec 202052.5654.7151.9053.2553.2525,356,100
16 Dec 202052.1152.5250.2951.6551.6527,167,700
15 Dec 202051.7952.6551.1351.3551.3514,553,300
14 Dec 202053.6853.7351.2851.6051.6018,931,200
11 Dec 202052.8853.8551.8853.3353.3326,837,700
10 Dec 202048.8553.2648.6053.1553.1531,519,700
09 Dec 202050.0050.9848.4649.1549.1518,354,700
08 Dec 202049.3350.4349.1850.0050.0012,446,500
07 Dec 202048.0049.6547.8049.4549.4518,760,000
04 Dec 202047.9948.6047.4048.1048.1013,089,400
03 Dec 202047.0548.6046.2247.9547.9521,367,600
02 Dec 202044.4347.5043.5347.4947.4924,355,700
01 Dec 202044.9045.2043.3844.5044.5017,089,800
30 Nov 202046.0246.2543.2644.4244.4218,893,300
27 Nov 202045.8246.3445.1746.0346.037,690,700
25 Nov 202044.1245.6943.7045.5645.5617,817,600
24 Nov 202045.6045.6943.3644.2944.2924,445,700
23 Nov 202047.1047.2745.1145.2645.2637,072,500
20 Nov 202042.6244.3242.2244.2944.2928,635,800
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 202027.2227.4426.6827.3227.3213,556,700
13 Oct 202027.2727.3826.9127.0027.0011,849,000
12 Oct 202027.3627.6726.9426.9626.9611,117,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...