Mail

SNAP - Snap Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Nov 2019	14.38	14.64	14.34	14.47	14.47	8,266,515
12 Nov 2019	14.38	14.64	14.32	14.38	14.38	13,013,200
11 Nov 2019	14.13	14.41	13.96	14.39	14.39	13,118,300
08 Nov 2019	14.18	14.52	14.09	14.19	14.19	14,240,600
07 Nov 2019	14.41	14.70	14.14	14.16	14.16	17,196,500
06 Nov 2019	14.87	14.88	14.23	14.41	14.41	23,041,300
05 Nov 2019	15.32	15.35	14.81	14.83	14.83	18,667,000
04 Nov 2019	15.31	15.38	15.15	15.35	15.35	17,392,700
01 Nov 2019	15.09	15.38	14.93	15.18	15.18	19,915,900
31 Oct 2019	14.82	15.17	14.55	15.06	15.06	21,633,700
30 Oct 2019	14.71	14.90	14.43	14.86	14.86	19,134,600
29 Oct 2019	14.50	14.95	14.37	14.64	14.64	21,062,500
28 Oct 2019	14.04	14.73	14.01	14.68	14.68	37,665,900
25 Oct 2019	13.41	14.01	13.32	13.96	13.96	28,339,800
24 Oct 2019	13.18	13.65	12.71	13.52	13.52	54,361,400
23 Oct 2019	13.91	14.38	12.93	13.18	13.18	112,447,400
22 Oct 2019	15.00	15.03	13.91	14.00	14.00	76,585,500
21 Oct 2019	13.76	14.63	13.73	14.58	14.58	44,958,200
18 Oct 2019	14.15	14.28	13.42	13.52	13.52	39,019,900
17 Oct 2019	13.73	14.12	13.69	13.78	13.78	21,002,000
16 Oct 2019	14.02	14.04	13.62	13.67	13.67	22,787,300
15 Oct 2019	13.87	14.15	13.86	14.09	14.09	21,842,200
14 Oct 2019	14.19	14.22	13.64	13.76	13.76	20,325,700
11 Oct 2019	14.24	14.57	14.10	14.16	14.16	27,676,200
10 Oct 2019	14.19	14.38	14.01	14.08	14.08	15,388,600
09 Oct 2019	14.30	14.33	14.04	14.21	14.21	15,460,600
08 Oct 2019	14.30	14.59	14.05	14.15	14.15	23,698,700
07 Oct 2019	14.47	14.68	14.34	14.47	14.47	21,377,200
04 Oct 2019	14.90	15.17	14.42	14.52	14.52	33,640,600
03 Oct 2019	14.58	14.64	13.68	14.30	14.30	57,908,900
02 Oct 2019	15.28	15.34	14.71	14.80	14.80	33,144,200
01 Oct 2019	16.04	16.46	15.46	15.52	15.52	27,685,700
30 Sep 2019	16.00	16.02	15.40	15.80	15.80	20,652,300
27 Sep 2019	16.98	17.10	15.70	16.02	16.02	35,238,500
26 Sep 2019	17.03	17.04	16.66	17.00	17.00	21,957,800
25 Sep 2019	17.21	17.21	16.48	17.11	17.11	29,335,700
24 Sep 2019	17.70	18.17	16.82	17.04	17.04	49,276,700
23 Sep 2019	17.05	17.32	16.94	17.12	17.12	24,243,100
20 Sep 2019	16.88	17.14	16.86	17.04	17.04	31,966,000
19 Sep 2019	16.87	16.97	16.23	16.88	16.88	31,675,400
18 Sep 2019	16.63	17.04	16.38	16.90	16.90	33,135,400
17 Sep 2019	16.01	16.90	15.98	16.83	16.83	40,290,500
16 Sep 2019	15.84	15.99	15.51	15.76	15.76	15,548,600
13 Sep 2019	15.82	16.13	15.66	16.00	16.00	15,916,000
12 Sep 2019	15.25	15.94	15.20	15.77	15.77	17,944,500
11 Sep 2019	15.28	15.39	14.83	15.31	15.31	17,825,100
10 Sep 2019	15.13	15.20	14.57	15.02	15.02	28,741,200
09 Sep 2019	16.35	16.63	15.15	15.31	15.31	49,568,100
06 Sep 2019	15.97	16.64	15.90	16.62	16.62	29,128,700
05 Sep 2019	15.93	16.09	15.83	15.87	15.87	20,761,100
04 Sep 2019	16.03	16.12	15.77	15.80	15.80	18,316,600
03 Sep 2019	16.09	16.40	15.57	15.93	15.93	30,180,100
30 Aug 2019	15.93	15.97	15.55	15.83	15.83	10,591,300
29 Aug 2019	15.81	16.08	15.75	15.78	15.78	14,726,900
28 Aug 2019	15.30	15.70	15.25	15.55	15.55	19,117,800
27 Aug 2019	16.21	16.31	15.03	15.51	15.51	31,412,800
26 Aug 2019	15.64	16.21	15.57	16.11	16.11	23,633,900
23 Aug 2019	15.95	16.07	15.52	15.55	15.55	19,909,300
22 Aug 2019	16.25	16.74	16.02	16.08	16.08	25,025,500
21 Aug 2019	16.30	16.34	15.97	16.14	16.14	15,796,200
20 Aug 2019	15.99	16.44	15.95	16.08	16.08	17,829,500
19 Aug 2019	16.07	16.20	15.85	16.16	16.16	18,707,500
16 Aug 2019	16.13	16.19	15.47	15.98	15.98	25,843,900
15 Aug 2019	16.46	16.50	15.85	15.99	15.99	18,200,000
14 Aug 2019	16.62	16.89	16.29	16.36	16.36	18,094,900
13 Aug 2019	16.80	17.11	16.65	17.00	17.00	22,329,000
12 Aug 2019	16.85	16.97	16.36	16.81	16.81	18,098,700
09 Aug 2019	16.88	17.19	16.63	16.98	16.98	27,503,300
08 Aug 2019	16.10	16.82	15.90	16.76	16.76	35,592,700
07 Aug 2019	15.61	16.08	15.52	15.91	15.91	42,074,900
06 Aug 2019	16.20	16.63	16.16	16.29	16.29	30,305,900
05 Aug 2019	16.57	16.63	16.03	16.46	16.46	26,598,600
02 Aug 2019	16.54	17.23	16.46	17.03	17.03	23,809,400
01 Aug 2019	16.83	17.45	16.59	16.68	16.68	35,265,400
31 Jul 2019	16.98	17.32	16.48	16.80	16.80	30,566,800
30 Jul 2019	17.23	17.33	16.90	16.93	16.93	33,597,200
29 Jul 2019	18.01	18.12	17.44	17.50	17.50	25,542,300
26 Jul 2019	17.70	18.36	17.62	17.89	17.89	55,913,100
25 Jul 2019	17.23	18.00	17.12	17.69	17.69	88,040,500
24 Jul 2019	16.22	17.61	16.08	17.61	17.61	143,867,600
23 Jul 2019	14.66	14.93	14.25	14.83	14.83	78,779,000
22 Jul 2019	14.02	14.47	13.98	14.15	14.15	26,770,000
19 Jul 2019	14.62	14.65	13.96	14.02	14.02	30,424,400
18 Jul 2019	14.72	14.94	14.43	14.55	14.55	19,022,600
17 Jul 2019	14.90	15.14	14.56	14.93	14.93	13,471,300
16 Jul 2019	15.50	15.53	14.89	15.00	15.00	24,523,000
15 Jul 2019	15.59	15.73	15.28	15.50	15.50	16,919,600
12 Jul 2019	16.16	16.24	15.53	15.61	15.61	39,198,800
11 Jul 2019	15.61	15.94	15.39	15.57	15.57	26,709,600
10 Jul 2019	15.26	15.36	14.97	15.26	15.26	17,194,500
09 Jul 2019	15.30	15.57	14.80	15.25	15.25	26,250,600
08 Jul 2019	15.12	15.36	15.01	15.14	15.14	14,292,900
05 Jul 2019	14.66	15.29	14.55	15.23	15.23	26,456,100
03 Jul 2019	14.10	14.77	14.08	14.76	14.76	15,065,200
02 Jul 2019	14.46	14.48	13.98	14.10	14.10	17,823,900
01 Jul 2019	14.73	14.81	14.34	14.35	14.35	18,476,700
28 Jun 2019	14.76	14.78	14.18	14.30	14.30	20,060,100
27 Jun 2019	14.76	14.81	14.56	14.58	14.58	13,185,000
26 Jun 2019	14.75	14.93	14.64	14.71	14.71	18,330,800
25 Jun 2019	14.69	15.00	14.28	14.53	14.53	25,174,500
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