UK markets open in 7 hours 58 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.37-0.10 (-0.39%)
At close: 4:00PM EDT

25.17 -0.20 (-0.79%)
After hours: 6:59PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 202025.6725.9324.9925.3725.3722,657,057
22 Sep 202024.1025.4924.0925.4725.4732,583,800
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
06 Jul 202023.5123.9723.3623.4223.4218,706,000
02 Jul 202024.0124.1223.1023.2223.2218,493,900
01 Jul 202023.6524.2323.5823.7223.7221,733,800
30 Jun 202023.0623.6722.6823.4923.4921,715,000
29 Jun 202022.8623.2022.0323.0923.0929,191,700
26 Jun 202024.8424.9023.0523.0723.0734,806,300
25 Jun 202023.5124.5023.4524.4824.4826,016,500
24 Jun 202023.5223.9522.8823.6323.6326,026,600
23 Jun 202023.4623.9223.0823.6723.6726,578,300
22 Jun 202022.8423.6022.7123.2023.2026,305,000
19 Jun 202022.4122.6921.9522.6622.6633,297,100
18 Jun 202021.8122.0121.6621.9921.9917,778,100
17 Jun 202021.0021.9520.8621.8221.8224,777,100
16 Jun 202021.3021.4520.6420.9020.9020,843,000
15 Jun 202019.8120.7919.7420.7520.7516,289,400
12 Jun 202020.4220.4419.6420.1820.1824,738,200
11 Jun 202020.0520.9519.6119.7119.7139,308,200
10 Jun 202021.2421.3620.3021.2021.2033,715,600
09 Jun 202020.4621.1420.4221.0921.0927,319,500
08 Jun 202020.3020.7620.0620.6520.6520,878,100
05 Jun 202019.4520.3419.3220.3320.3336,127,200
04 Jun 202019.4920.0319.0619.2619.2647,137,200
03 Jun 202019.8319.8318.9119.7319.7338,326,400
02 Jun 202019.6619.8719.1819.7519.7525,398,000
01 Jun 202019.0019.5918.7219.5519.5536,198,600
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
*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