UK markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.91-0.15 (-1.31%)
As of 12:48PM EDT. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202311.1811.1910.7410.9110.9120,605,520
28 Mar 202311.6111.7010.8811.0611.0631,750,000
27 Mar 202311.6512.0911.5611.7411.7425,453,300
24 Mar 202311.4511.7311.3211.5611.5619,197,900
23 Mar 202311.5612.1111.1611.3911.3939,608,900
22 Mar 202311.3511.7011.0211.0511.0521,179,600
21 Mar 202310.7511.4710.7311.3811.3823,426,500
20 Mar 202310.7510.9210.4710.6610.6617,665,600
17 Mar 202310.8710.9510.4010.7010.7034,432,700
16 Mar 202310.7511.1810.3811.0911.0952,433,400
15 Mar 202310.1310.379.8610.3410.3422,619,500
14 Mar 202310.5510.7010.1910.3710.3726,552,900
13 Mar 202310.1910.519.9510.2310.2327,246,600
10 Mar 202310.6510.7010.2210.3410.3423,659,100
09 Mar 202311.0811.3510.5810.6610.6625,967,100
08 Mar 202311.2811.4910.9811.0511.0536,499,500
07 Mar 202311.7112.6711.6911.7211.7267,925,800
06 Mar 202310.8712.1810.8311.6611.6681,524,000
03 Mar 202310.1910.7010.1710.6510.6524,519,900
02 Mar 20239.9010.149.8810.1010.1017,552,800
01 Mar 202310.1510.3310.0310.1410.1422,501,900
28 Feb 20239.9710.259.9310.1510.1532,572,900
27 Feb 202310.0810.259.829.889.8826,116,500
24 Feb 20239.859.949.689.819.8120,102,200
23 Feb 202310.0510.249.8810.1010.1023,914,800
22 Feb 20239.869.999.759.909.9017,750,200
21 Feb 202310.1410.269.799.819.8128,713,200
17 Feb 202310.5810.6810.1710.3610.3635,737,500
16 Feb 202310.9411.3910.6910.7310.7350,141,500
15 Feb 202310.8511.2810.8211.2611.2623,074,900
14 Feb 202310.6411.1010.5410.8510.8529,261,700
13 Feb 202310.8011.1510.6310.7110.7125,883,300
10 Feb 202310.8010.9410.4810.6510.6525,603,800
09 Feb 202311.8011.8310.8910.9810.9834,700,500
08 Feb 202312.1712.2911.5511.5611.5633,392,500
07 Feb 202312.2112.4411.8212.2112.2153,492,300
06 Feb 202310.9112.1710.8712.0712.0764,353,000
03 Feb 202310.8711.6110.7811.0011.0044,759,900
02 Feb 202310.8011.6810.6211.4011.4081,750,200
01 Feb 202310.0710.479.8510.3710.37118,212,400
31 Jan 202311.2611.5711.1811.5611.5673,903,200
30 Jan 202310.8011.1610.6911.0911.0941,466,400
27 Jan 202310.2011.0110.1010.9110.9152,512,100
26 Jan 20239.9910.349.8910.1910.1929,750,600
25 Jan 202310.0010.079.519.679.6743,033,300
24 Jan 202310.1710.4710.0210.2610.2621,399,100
23 Jan 20239.9610.379.8010.2010.2021,301,000
20 Jan 20239.6910.009.489.999.9923,493,400
19 Jan 20239.339.759.319.629.6223,414,600
18 Jan 20239.779.859.259.419.4123,576,500
17 Jan 20239.739.809.309.679.6729,736,200
13 Jan 20239.509.819.409.809.8016,051,000
12 Jan 20239.759.919.359.649.6421,738,600
11 Jan 20239.469.759.309.669.6624,151,800
10 Jan 20239.129.449.099.429.4218,594,100
09 Jan 20239.399.529.209.209.2016,666,200
06 Jan 20239.229.448.909.229.2224,456,900
05 Jan 20239.159.378.929.149.1421,044,000
04 Jan 20239.159.319.009.309.3026,092,700
03 Jan 20239.159.288.698.858.8515,548,400
30 Dec 20228.578.958.528.958.9516,248,800
29 Dec 20228.648.968.538.818.8130,669,900
28 Dec 20228.448.718.398.558.5518,172,700
27 Dec 20228.408.698.278.568.5626,829,300
23 Dec 20228.678.768.518.588.5816,986,000
22 Dec 20228.458.708.228.688.6829,282,000
21 Dec 20228.268.698.148.648.6424,570,700
20 Dec 20228.098.518.058.218.2119,249,900
19 Dec 20228.408.458.138.198.1920,680,500
16 Dec 20228.799.018.368.478.4732,739,500
15 Dec 20229.169.208.588.768.7649,291,700
14 Dec 20229.449.919.339.549.5430,008,700
13 Dec 20229.9410.199.409.419.4151,002,000
12 Dec 20229.479.699.269.469.4625,264,900
09 Dec 20229.169.629.019.459.4519,248,300
08 Dec 20229.499.749.359.409.4017,794,000
07 Dec 20229.369.639.299.309.3026,051,600
06 Dec 202210.0710.079.159.429.4243,349,600
05 Dec 202210.4110.6910.0410.1010.1019,332,900
02 Dec 202210.5310.7510.3210.5010.5032,239,400
01 Dec 202210.3111.0710.2710.8710.8746,607,900
30 Nov 20229.8410.329.6510.3110.3145,284,300
29 Nov 20229.899.999.739.829.8215,519,600
28 Nov 202210.0810.149.759.849.8425,103,600
25 Nov 202210.1410.3710.1110.1810.188,242,500
23 Nov 20229.9810.489.9210.3210.3221,053,700
22 Nov 20229.9710.009.709.919.9125,742,800
21 Nov 202210.4110.459.849.969.9628,990,800
18 Nov 202211.0611.1210.5010.5210.5223,502,600
17 Nov 202210.7511.0210.6710.9210.9218,704,300
16 Nov 202211.6011.7711.0011.0711.0731,818,300
15 Nov 202211.7611.9611.4711.7811.7841,978,100
14 Nov 202211.4511.6511.2011.2911.2931,516,900
11 Nov 202210.7011.8210.5311.5811.5851,036,900
10 Nov 202210.0610.839.7710.7310.7354,710,900
09 Nov 202210.2510.259.339.569.5634,557,800
08 Nov 202210.0110.309.8210.2810.2833,869,900
07 Nov 20229.4010.029.3410.0110.0137,936,000
04 Nov 20229.349.438.889.149.1433,927,000
03 Nov 20229.409.549.139.169.1632,201,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...