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
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
14 Nov 2019	14.42	14.59	14.21	14.37	14.37	16,339,700
13 Nov 2019	14.38	14.64	14.34	14.47	14.47	8,303,600
12 Nov 2019	14.38	14.64	14.32	14.38	14.38	13,021,000
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
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