Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

8.60

-0.09

(-1.04%)

At close: 04:02PM EDT

8.61

+0.01

(+0.12%)

After hours:

07:58PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	8.60	8.71	8.55	8.60	8.60	10,045,800
22 Sept 2023	8.72	8.89	8.67	8.69	8.69	11,420,100
21 Sept 2023	8.86	8.98	8.61	8.63	8.63	21,584,200
20 Sept 2023	9.06	9.38	8.95	9.03	9.03	24,692,100
19 Sept 2023	8.82	9.01	8.62	9.00	9.00	20,100,200
18 Sept 2023	9.08	9.10	8.81	8.89	8.89	20,619,800
15 Sept 2023	9.19	9.24	9.04	9.16	9.16	16,278,400
14 Sept 2023	9.36	9.40	9.15	9.16	9.16	12,847,600
13 Sept 2023	9.49	9.54	9.28	9.29	9.29	12,832,400
12 Sept 2023	9.36	9.63	9.36	9.58	9.58	13,528,600
11 Sept 2023	9.48	9.64	9.43	9.44	9.44	16,848,000
08 Sept 2023	9.68	9.74	9.39	9.39	9.39	21,002,100
07 Sept 2023	9.45	9.82	9.41	9.72	9.72	17,158,300
06 Sept 2023	10.27	10.29	9.57	9.63	9.63	40,061,400
05 Sept 2023	10.27	10.60	10.23	10.46	10.46	20,595,200
01 Sept 2023	10.41	10.54	10.31	10.44	10.44	17,965,900
31 Aug 2023	10.13	10.44	10.13	10.35	10.35	20,863,600
30 Aug 2023	9.82	10.17	9.75	10.12	10.12	30,608,900
29 Aug 2023	9.48	9.90	9.43	9.89	9.89	18,276,500
28 Aug 2023	9.34	9.55	9.32	9.45	9.45	11,979,100
25 Aug 2023	9.39	9.41	9.00	9.25	9.25	19,434,900
24 Aug 2023	9.38	9.46	9.06	9.37	9.37	20,443,900
23 Aug 2023	9.19	9.33	9.19	9.24	9.24	10,358,900
22 Aug 2023	9.41	9.47	9.19	9.25	9.25	14,963,600
21 Aug 2023	9.24	9.39	9.14	9.36	9.36	13,634,000
18 Aug 2023	8.91	9.19	8.86	9.18	9.18	14,764,700
17 Aug 2023	9.17	9.28	9.03	9.04	9.04	20,527,900
16 Aug 2023	9.51	9.59	9.15	9.16	9.16	30,289,500
15 Aug 2023	9.86	9.90	9.50	9.56	9.56	21,223,100
14 Aug 2023	9.99	9.99	9.81	9.94	9.94	23,922,100
11 Aug 2023	10.10	10.23	10.02	10.03	10.03	15,993,500
10 Aug 2023	10.60	10.70	10.21	10.22	10.22	15,646,200
09 Aug 2023	10.54	10.58	10.39	10.44	10.44	14,402,000
08 Aug 2023	10.41	10.60	10.19	10.54	10.54	22,353,000
07 Aug 2023	10.76	10.80	10.50	10.57	10.57	16,688,200
04 Aug 2023	10.93	11.06	10.72	10.75	10.75	19,965,700
03 Aug 2023	10.90	11.00	10.69	10.79	10.79	23,726,800
02 Aug 2023	10.99	11.22	10.88	10.97	10.97	31,209,400
01 Aug 2023	11.26	11.33	11.04	11.28	11.28	19,576,400
31 Jul 2023	10.66	11.38	10.66	11.36	11.36	37,947,800
28 Jul 2023	10.30	10.75	10.29	10.68	10.68	49,135,000
27 Jul 2023	10.90	10.91	10.18	10.33	10.33	65,311,800
26 Jul 2023	10.36	10.73	9.99	10.73	10.73	137,880,000
25 Jul 2023	12.52	12.67	12.35	12.51	12.51	68,993,700
24 Jul 2023	12.86	12.93	12.55	12.68	12.68	23,715,500
21 Jul 2023	13.06	13.06	12.68	12.74	12.74	21,381,200
20 Jul 2023	12.94	13.27	12.83	12.93	12.93	20,442,800
19 Jul 2023	13.43	13.53	13.08	13.11	13.11	28,630,900
18 Jul 2023	13.49	13.51	12.87	13.37	13.37	33,108,100
17 Jul 2023	13.14	13.64	12.97	13.47	13.47	28,982,300
14 Jul 2023	13.49	13.63	13.00	13.15	13.15	26,977,700
13 Jul 2023	13.58	13.89	13.50	13.51	13.51	40,065,300
12 Jul 2023	13.06	13.62	12.94	13.37	13.37	40,584,300
11 Jul 2023	11.94	13.08	11.91	12.74	12.74	43,989,800
10 Jul 2023	11.77	11.98	11.65	11.78	11.78	20,146,400
07 Jul 2023	11.91	12.05	11.64	11.68	11.68	24,260,400
06 Jul 2023	11.97	12.14	11.76	11.91	11.91	22,876,700
05 Jul 2023	11.91	12.35	11.88	12.12	12.12	20,616,600
03 Jul 2023	11.90	12.02	11.84	12.02	12.02	8,882,000
30 Jun 2023	11.78	12.10	11.75	11.84	11.84	23,678,500
29 Jun 2023	11.95	12.04	11.58	11.68	11.68	23,006,700
28 Jun 2023	11.56	11.70	11.41	11.65	11.65	27,255,000
27 Jun 2023	11.36	11.62	11.12	11.48	11.48	31,107,100
26 Jun 2023	10.73	11.40	10.70	11.21	11.21	34,008,200
23 Jun 2023	10.40	11.15	10.39	10.82	10.82	27,743,900
22 Jun 2023	10.17	10.64	10.16	10.64	10.64	20,672,600
21 Jun 2023	10.55	10.62	10.15	10.23	10.23	21,488,100
20 Jun 2023	10.58	10.76	10.38	10.58	10.58	21,910,100
16 Jun 2023	10.76	10.84	10.42	10.68	10.68	28,843,400
15 Jun 2023	9.98	10.69	9.96	10.66	10.66	30,121,500
14 Jun 2023	10.30	10.39	10.07	10.25	10.25	17,098,900
13 Jun 2023	10.39	10.43	10.14	10.32	10.32	17,588,600
12 Jun 2023	10.21	10.24	10.02	10.23	10.23	18,620,600
09 Jun 2023	10.15	10.58	10.02	10.09	10.09	26,612,000
08 Jun 2023	10.19	10.21	10.02	10.04	10.04	16,868,300
07 Jun 2023	10.56	10.64	10.09	10.19	10.19	18,951,900
06 Jun 2023	10.43	10.63	10.34	10.51	10.51	16,523,200
05 Jun 2023	10.32	10.70	10.30	10.51	10.51	15,119,800
02 Jun 2023	10.47	10.59	10.29	10.41	10.41	20,820,600
01 Jun 2023	10.06	10.46	10.01	10.33	10.33	16,856,500
31 May 2023	10.05	10.23	9.83	10.20	10.20	30,412,400
30 May 2023	10.39	10.54	10.13	10.22	10.22	20,578,300
26 May 2023	9.87	10.40	9.84	10.28	10.28	20,363,100
25 May 2023	9.92	10.07	9.77	9.78	9.78	18,991,000
24 May 2023	9.68	9.93	9.61	9.80	9.80	13,300,500
23 May 2023	9.68	9.92	9.62	9.80	9.80	14,442,500
22 May 2023	9.73	9.97	9.66	9.76	9.76	17,640,600
19 May 2023	9.58	9.73	9.48	9.72	9.72	19,524,300
18 May 2023	9.21	9.75	9.20	9.69	9.69	32,407,400
17 May 2023	8.73	9.39	8.70	9.37	9.37	37,859,000
16 May 2023	8.59	8.69	8.40	8.61	8.61	20,332,800
15 May 2023	8.49	8.74	8.44	8.70	8.70	16,590,300
12 May 2023	8.75	8.81	8.45	8.55	8.55	17,620,500
11 May 2023	8.67	8.80	8.56	8.75	8.75	19,587,000
10 May 2023	8.49	8.73	8.42	8.70	8.70	38,351,300
09 May 2023	8.26	8.36	8.15	8.27	8.27	21,062,700
08 May 2023	8.31	8.49	8.19	8.42	8.42	21,828,100
05 May 2023	8.03	8.31	7.90	8.23	8.23	30,260,300
04 May 2023	8.04	8.09	7.86	7.91	7.91	29,079,600
03 May 2023	8.28	8.35	8.02	8.07	8.07	40,353,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,315.05-363.57(-1.11%)

HANG SENG17,562.04-167.25(-0.94%)

CRUDE OIL89.06-0.62(-0.69%)

GOLD FUTURES1,931.60-5.00(-0.26%)

DOW34,006.88+43.04(+0.13%)

Bitcoin GBP21,587.68+145.69(+0.68%)

Snap Inc. (SNAP)

NIKKEI 225
32,315.05
-363.57(-1.11%)

HANG SENG
17,562.04
-167.25(-0.94%)

CRUDE OIL
89.06
-0.62(-0.69%)

GOLD FUTURES
1,931.60
-5.00(-0.26%)

DOW
34,006.88
+43.04(+0.13%)

Bitcoin GBP
21,587.68
+145.69(+0.68%)