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
09 Apr 2020	-	-	-	-	-	-
08 Apr 2020	12.57	13.45	12.50	13.22	13.22	29,883,300
07 Apr 2020	12.60	12.73	12.01	12.10	12.10	26,238,700
06 Apr 2020	11.47	12.25	11.32	12.16	12.16	23,954,200
03 Apr 2020	11.30	11.45	10.85	11.06	11.06	16,545,900
02 Apr 2020	11.18	11.82	11.02	11.27	11.27	19,925,200
01 Apr 2020	11.32	11.69	10.98	11.21	11.21	25,550,800
31 Mar 2020	11.65	12.60	11.63	11.89	11.89	32,326,900
30 Mar 2020	12.05	12.27	11.59	11.85	11.85	32,480,100
27 Mar 2020	11.59	12.41	11.32	12.18	12.18	30,817,800
26 Mar 2020	11.31	12.07	11.26	11.95	11.95	19,986,300
25 Mar 2020	11.15	11.65	10.47	11.23	11.23	31,723,600
24 Mar 2020	11.32	11.58	10.68	11.00	11.00	27,699,600
23 Mar 2020	10.12	10.95	10.05	10.65	10.65	32,488,200
20 Mar 2020	9.98	10.40	9.65	10.09	10.09	53,853,500
19 Mar 2020	8.30	9.68	8.10	9.47	9.47	39,237,700
18 Mar 2020	8.03	9.08	7.89	8.37	8.37	52,321,700
17 Mar 2020	9.19	9.36	8.20	8.91	8.91	40,532,000
16 Mar 2020	9.61	10.20	9.03	9.06	9.06	46,693,000
13 Mar 2020	11.09	11.35	10.78	11.35	11.35	28,720,600
12 Mar 2020	10.07	11.13	9.71	10.42	10.42	38,258,100
11 Mar 2020	11.57	11.67	10.57	10.81	10.81	37,302,300
10 Mar 2020	11.91	11.99	10.99	11.99	11.99	35,774,900
09 Mar 2020	11.25	12.13	11.00	11.45	11.45	37,469,800
06 Mar 2020	13.46	13.55	12.66	13.00	13.00	41,636,800
05 Mar 2020	13.68	14.21	13.53	13.85	13.85	43,604,100
04 Mar 2020	13.82	13.85	13.21	13.63	13.63	34,396,600
03 Mar 2020	14.50	14.74	13.35	13.55	13.55	29,756,200
02 Mar 2020	14.35	14.53	13.74	14.39	14.39	27,697,200
28 Feb 2020	13.86	14.28	13.63	14.17	14.17	40,967,300
27 Feb 2020	15.18	15.28	14.63	14.66	14.66	30,827,800
26 Feb 2020	15.93	16.50	15.43	15.67	15.67	21,274,100
25 Feb 2020	16.31	16.35	15.76	15.89	15.89	20,380,600
24 Feb 2020	15.69	16.42	15.56	16.15	16.15	23,185,400
21 Feb 2020	16.83	16.91	16.50	16.70	16.70	14,403,200
20 Feb 2020	17.09	17.39	16.60	16.92	16.92	22,831,600
19 Feb 2020	17.23	17.33	17.10	17.20	17.20	16,805,100
18 Feb 2020	17.44	17.53	16.74	17.17	17.17	29,711,400
14 Feb 2020	17.54	17.86	17.43	17.56	17.56	15,255,400
13 Feb 2020	17.22	17.74	17.17	17.59	17.59	13,770,400
12 Feb 2020	17.66	17.66	17.19	17.40	17.40	17,627,900
11 Feb 2020	17.65	17.80	17.44	17.61	17.61	18,698,600
10 Feb 2020	17.05	17.60	17.00	17.60	17.60	22,060,300
07 Feb 2020	16.96	17.18	16.68	17.13	17.13	28,828,800
06 Feb 2020	16.36	17.14	16.28	17.00	17.00	40,145,600
05 Feb 2020	18.02	18.08	16.11	16.19	16.19	109,380,400
04 Feb 2020	18.48	19.03	18.23	18.98	18.98	56,952,100
03 Feb 2020	18.65	18.85	18.20	18.23	18.23	30,530,300
31 Jan 2020	18.73	18.79	18.18	18.38	18.38	24,963,100
30 Jan 2020	18.81	18.97	18.58	18.88	18.88	17,175,600
29 Jan 2020	19.15	19.27	18.93	19.14	19.14	18,142,900
28 Jan 2020	18.80	19.11	18.70	18.99	18.99	23,612,400
27 Jan 2020	18.47	18.77	18.27	18.62	18.62	19,065,300
24 Jan 2020	19.71	19.75	18.84	19.05	19.05	32,866,700
23 Jan 2020	19.18	19.43	18.91	19.25	19.25	25,071,500
22 Jan 2020	19.23	19.53	19.06	19.10	19.10	23,406,900
21 Jan 2020	19.02	19.25	18.77	19.00	19.00	24,782,500
17 Jan 2020	19.10	19.29	18.76	19.11	19.11	46,317,300
16 Jan 2020	18.02	18.41	17.78	18.25	18.25	27,050,700
15 Jan 2020	18.00	18.52	17.97	18.19	18.19	23,381,300
14 Jan 2020	17.99	18.09	17.67	17.99	17.99	25,390,100
13 Jan 2020	17.48	18.00	17.30	18.00	18.00	22,393,900
10 Jan 2020	17.66	17.73	17.28	17.41	17.41	25,621,700
09 Jan 2020	17.29	17.93	17.04	17.36	17.36	62,714,200
08 Jan 2020	16.98	17.01	16.65	16.67	16.67	15,600,900
07 Jan 2020	16.87	17.07	16.55	17.03	17.03	21,146,400
06 Jan 2020	16.65	16.79	16.41	16.78	16.78	15,952,600
03 Jan 2020	16.43	17.10	16.35	16.75	16.75	19,761,500
02 Jan 2020	16.62	16.95	16.46	16.78	16.78	26,062,600
31 Dec 2019	15.78	16.35	15.77	16.33	16.33	18,046,200
30 Dec 2019	16.05	16.17	15.68	15.89	15.89	15,608,200
27 Dec 2019	16.08	16.18	15.78	16.03	16.03	14,994,100
26 Dec 2019	15.60	16.18	15.50	15.97	15.97	22,685,800
24 Dec 2019	15.53	15.65	15.39	15.61	15.61	8,907,900
23 Dec 2019	15.55	15.59	15.23	15.49	15.49	19,963,200
20 Dec 2019	15.54	15.74	15.29	15.55	15.55	24,970,000
19 Dec 2019	15.05	15.47	15.00	15.46	15.46	21,114,300
18 Dec 2019	15.07	15.39	15.06	15.11	15.11	16,820,000
17 Dec 2019	15.10	15.42	15.05	15.10	15.10	23,286,500
16 Dec 2019	15.21	15.23	14.85	15.11	15.11	27,285,300
13 Dec 2019	14.75	15.19	14.58	15.09	15.09	27,813,500
12 Dec 2019	14.16	14.47	14.07	14.45	14.45	16,428,900
11 Dec 2019	14.01	14.25	13.96	14.23	14.23	11,696,900
10 Dec 2019	14.23	14.33	13.97	14.09	14.09	20,375,000
09 Dec 2019	14.64	14.89	14.21	14.23	14.23	20,197,300
06 Dec 2019	14.86	14.95	14.70	14.74	14.74	11,218,900
05 Dec 2019	15.05	15.16	14.66	14.68	14.68	11,970,800
04 Dec 2019	14.99	15.08	14.81	15.00	15.00	11,201,800
03 Dec 2019	14.22	14.98	14.16	14.92	14.92	18,279,300
02 Dec 2019	15.25	15.28	14.54	14.60	14.60	25,281,600
29 Nov 2019	15.23	15.35	15.19	15.25	15.25	6,311,200
27 Nov 2019	15.53	15.53	15.23	15.35	15.35	11,508,100
26 Nov 2019	15.46	15.55	15.16	15.46	15.46	20,537,200
25 Nov 2019	15.59	15.90	15.49	15.50	15.50	25,666,900
22 Nov 2019	15.18	15.50	15.01	15.26	15.26	20,997,300
21 Nov 2019	15.33	15.63	15.06	15.08	15.08	21,572,400
20 Nov 2019	15.07	15.52	15.01	15.31	15.31	20,996,500
19 Nov 2019	14.58	15.26	14.39	15.16	15.16	24,825,000
18 Nov 2019	14.08	14.74	14.04	14.69	14.69	33,294,400
15 Nov 2019	14.48	14.60	13.50	13.94	13.94	33,502,800
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