UK markets close in 4 hours 42 minutes

Snap Inc. (SNAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.79-1.12 (-2.34%)
At close: 04:01PM EST
46.27 -0.52 (-1.11%)
Pre-market: 06:38AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202147.7748.6745.4646.7946.7919,602,400
02 Dec 202147.2448.2946.5147.9147.9114,418,100
01 Dec 202149.1350.9846.8047.2647.2628,507,500
30 Nov 202148.7849.4046.3047.6147.6125,773,000
29 Nov 202151.1051.1248.4848.8548.8516,171,000
26 Nov 202148.7750.2548.5749.7649.7610,487,300
24 Nov 202149.0050.2748.8049.6649.6614,813,900
23 Nov 202148.5751.0347.8650.6750.6721,262,500
22 Nov 202151.5251.5247.4649.2649.2634,273,700
19 Nov 202153.9353.9350.7651.3251.3218,095,000
18 Nov 202154.5154.7752.5553.4753.4713,069,900
17 Nov 202154.4555.6753.8654.5654.5615,005,300
16 Nov 202155.7855.8153.6755.1155.1120,754,600
15 Nov 202154.1457.1454.1255.5355.5322,192,000
12 Nov 202153.8254.0752.8253.7053.7012,960,100
11 Nov 202153.4654.5953.2053.2953.2913,322,000
10 Nov 202153.9154.1752.0252.8852.8814,812,400
09 Nov 202155.2955.6554.2054.8254.8212,489,000
08 Nov 202153.3655.1352.8554.9054.9020,154,600
05 Nov 202152.1553.5752.0753.1753.1717,447,500
04 Nov 202153.0853.3851.7652.2652.2616,371,700
03 Nov 202151.9552.9751.4752.9452.9416,319,300
02 Nov 202153.5753.6651.8752.2052.2024,120,400
01 Nov 202152.9954.1152.2553.9853.9822,666,700
29 Oct 202153.9753.9952.2152.5852.5832,465,500
28 Oct 202152.6854.9651.9954.3954.3934,748,800
27 Oct 202155.0555.2351.6652.0252.0252,581,300
26 Oct 202155.2457.1854.8855.3955.3952,905,700
25 Oct 202155.9656.1553.7754.5054.5062,506,800
22 Oct 202158.7560.7855.0355.1455.14153,827,500
21 Oct 202174.8175.9573.8975.1175.1144,450,900
20 Oct 202176.5777.5274.6775.6575.6515,739,300
19 Oct 202175.1278.1873.9076.4376.4318,720,700
18 Oct 202178.6079.3072.6175.8075.8033,053,900
15 Oct 202176.8178.7475.8777.3477.3420,404,200
14 Oct 202177.0677.2375.7276.6476.6412,948,800
13 Oct 202176.1576.3174.3074.9574.959,998,900
12 Oct 202174.1275.9873.5375.2675.2613,691,100
11 Oct 202174.6575.6073.5073.5373.538,990,800
08 Oct 202176.9177.4174.7475.0075.008,906,100
07 Oct 202174.3677.4174.1076.2876.2815,547,400
06 Oct 202172.3774.5071.3273.1373.1310,927,300
05 Oct 202172.1873.9171.7973.4173.4111,896,500
04 Oct 202174.0374.2069.9771.2371.2318,142,600
01 Oct 202174.8275.8973.4475.2575.2511,689,700
30 Sept 202172.9275.2572.2473.8773.8717,166,400
29 Sept 202175.3076.0971.5671.7671.7618,633,700
28 Sept 202178.5479.4173.8974.4274.4223,531,900
27 Sept 202182.0082.6179.3280.0880.0818,493,300
24 Sept 202178.9483.3478.1183.1183.1129,039,000
23 Sept 202178.9780.1077.4679.3779.3720,944,600
22 Sept 202174.3779.6474.0278.6078.6026,999,200
21 Sept 202172.7676.3772.6076.0976.0918,129,600
20 Sept 202172.3873.1470.1171.7371.7313,834,900
17 Sept 202172.4275.6372.4074.7674.7620,858,800
16 Sept 202173.2973.4171.5272.4872.4816,878,500
15 Sept 202171.3373.6270.3773.6273.6210,890,100
14 Sept 202171.6972.7970.8171.3171.3111,083,000
13 Sept 202175.6175.6169.8271.2671.2619,913,400
10 Sept 202175.2575.9974.2874.5074.509,209,900
09 Sept 202174.1175.6773.5474.6274.6210,564,300
08 Sept 202176.2276.7073.2374.1374.1311,538,900
07 Sept 202175.8376.8474.0576.4976.4911,735,200
03 Sept 202173.9275.4772.9375.0875.089,237,100
02 Sept 202174.6076.2073.6073.9273.9212,178,500
01 Sept 202175.9877.2573.6974.1774.1715,642,300
31 Aug 202174.8677.8874.1076.1176.1118,475,200
30 Aug 202173.3075.0071.7874.5174.518,825,300
27 Aug 202172.1873.8871.6673.1273.1210,115,800
26 Aug 202174.7274.9571.5171.6171.6119,872,400
25 Aug 202174.3174.9873.4974.6974.697,901,400
24 Aug 202175.8276.3773.7274.6374.639,663,800
23 Aug 202174.0175.9373.6775.5075.5011,055,900
20 Aug 202171.2072.9770.8072.7272.728,607,700
19 Aug 202170.5072.5470.4070.8670.868,874,500
18 Aug 202171.2973.3871.0071.9671.968,067,600
17 Aug 202171.0972.6170.0571.8171.8112,077,400
16 Aug 202174.0374.7969.9072.4472.4419,347,300
13 Aug 202175.2975.8574.0674.6274.627,144,500
12 Aug 202176.3876.8875.0175.2675.268,031,200
11 Aug 202176.4177.7875.6776.5376.5310,099,100
10 Aug 202178.3580.8575.5075.8075.8019,735,500
09 Aug 202175.7078.2874.7978.1578.1512,419,000
06 Aug 202176.3978.5575.6075.9875.9810,719,400
05 Aug 202175.8278.1174.5577.3277.3217,294,000
04 Aug 202173.0077.3572.3876.9076.9019,408,600
03 Aug 202173.8675.6971.8773.3873.3817,770,500
02 Aug 202174.3075.3573.2973.5073.5010,369,500
30 Jul 202174.0175.8773.6274.4274.4216,159,700
29 Jul 202175.8877.3874.7174.9274.9215,786,200
28 Jul 202174.5076.6172.6376.1676.1620,878,500
27 Jul 202175.5676.9571.8373.9773.9733,077,200
26 Jul 202177.2478.7474.2776.3276.3250,598,500
23 Jul 202174.1479.1874.0077.9777.97116,232,800
22 Jul 202162.8263.7461.8162.9762.9728,021,800
21 Jul 202162.0963.6461.8263.3963.3911,132,600
20 Jul 202160.5963.0659.2362.3362.3316,588,700
19 Jul 202157.8860.3257.4859.5859.5813,686,700
16 Jul 202161.2262.2658.2659.3159.3122,747,500
15 Jul 202161.6462.6359.7560.5060.5014,524,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...