Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 9.180 | 9.409 | 9.145 | 9.285 | 9.285 | 147,002 |
| 2024-08-14 | 9.230 | 9.390 | 8.940 | 9.065 | 9.065 | 258,555 |
| 2024-08-13 | 9.020 | 9.540 | 9.020 | 9.405 | 9.405 | 187,397 |
| 2024-08-12 | 9.052 | 9.240 | 8.950 | 9.010 | 9.010 | 177,802 |
| 2024-08-09 | 8.970 | 9.110 | 8.830 | 8.955 | 8.955 | 236,125 |
| 2024-08-08 | 8.360 | 8.980 | 8.290 | 8.755 | 8.755 | 399,571 |
| 2024-08-07 | 8.630 | 9.040 | 8.380 | 8.655 | 8.655 | 382,263 |
| 2024-08-06 | 9.100 | 9.100 | 8.530 | 8.605 | 8.605 | 298,395 |
| 2024-08-05 | 9.420 | 9.500 | 8.300 | 9.300 | 9.300 | 565,809 |
| 2024-08-02 | 10.690 | 10.810 | 9.360 | 10.810 | 10.810 | 784,961 |
| 2024-08-01 | 14.150 | 14.150 | 12.760 | 13.240 | 13.240 | 156,671 |
| 2024-07-31 | 12.820 | 13.450 | 12.746 | 13.240 | 13.240 | 93,257 |
| 2024-07-30 | 13.330 | 13.360 | 12.855 | 13.060 | 13.060 | 137,776 |
| 2024-07-29 | 13.450 | 13.528 | 13.230 | 13.300 | 13.300 | 65,910 |
| 2024-07-26 | 13.650 | 13.740 | 13.250 | 13.340 | 13.340 | 114,253 |
| 2024-07-25 | 13.500 | 13.770 | 13.070 | 13.430 | 13.430 | 137,863 |
| 2024-07-24 | 14.150 | 14.150 | 13.528 | 13.860 | 13.860 | 207,592 |
| 2024-07-23 | 14.920 | 15.350 | 14.560 | 14.660 | 14.660 | 250,359 |
| 2024-07-22 | 14.600 | 14.910 | 14.570 | 14.610 | 14.610 | 121,173 |
| 2024-07-19 | 14.400 | 14.724 | 14.390 | 14.570 | 14.570 | 94,599 |
| 2024-07-18 | 14.710 | 14.895 | 14.340 | 14.440 | 14.440 | 202,621 |
| 2024-07-17 | 15.710 | 15.750 | 14.600 | 15.300 | 15.300 | 295,803 |
| 2024-07-16 | 16.400 | 16.440 | 15.690 | 15.960 | 15.960 | 139,367 |
| 2024-07-15 | 16.430 | 16.491 | 15.991 | 16.380 | 16.380 | 97,482 |
| 2024-07-12 | 16.161 | 16.359 | 15.700 | 16.290 | 16.290 | 49,726 |
| 2024-07-11 | 17.170 | 17.300 | 16.143 | 16.670 | 16.670 | 149,619 |
| 2024-07-10 | 16.780 | 17.320 | 16.560 | 16.800 | 16.800 | 235,557 |
| 2024-07-09 | 16.585 | 16.870 | 16.450 | 16.480 | 16.480 | 117,824 |
| 2024-07-08 | 16.475 | 16.525 | 16.060 | 16.290 | 16.290 | 70,686 |
| 2024-07-05 | 15.760 | 16.230 | 15.580 | 16.020 | 16.020 | 71,767 |
| 2024-07-04 | 15.880 | 15.880 | 15.880 | 15.880 | 15.880 | 8 |
| 2024-07-03 | 16.320 | 16.365 | 15.572 | 15.900 | 15.900 | 87,364 |
| 2024-07-02 | 16.060 | 16.270 | 15.701 | 16.000 | 16.000 | 69,532 |
| 2024-07-01 | 16.640 | 16.640 | 15.650 | 15.950 | 15.950 | 138,155 |
| 2024-06-28 | 16.542 | 16.720 | 16.336 | 16.540 | 16.540 | 119,729 |
| 2024-06-27 | 16.900 | 17.030 | 16.670 | 16.760 | 16.760 | 87,983 |
| 2024-06-26 | 16.740 | 16.850 | 16.305 | 16.720 | 16.720 | 116,402 |
| 2024-06-25 | 15.875 | 16.190 | 15.680 | 16.020 | 16.020 | 290,725 |
| 2024-06-24 | 15.510 | 15.760 | 15.465 | 15.610 | 15.610 | 71,878 |
| 2024-06-21 | 15.350 | 15.585 | 15.250 | 15.420 | 15.420 | 66,666 |
| 2024-06-20 | 15.900 | 15.900 | 15.170 | 15.440 | 15.440 | 245,671 |
| 2024-06-18 | 15.742 | 16.030 | 15.490 | 16.000 | 16.000 | 111,251 |
| 2024-06-17 | 15.490 | 15.950 | 15.222 | 15.260 | 15.260 | 186,812 |
| 2024-06-14 | 15.510 | 15.680 | 15.342 | 15.430 | 15.430 | 50,376 |
| 2024-06-13 | 15.850 | 15.935 | 15.460 | 15.530 | 15.530 | 64,612 |
| 2024-06-12 | 15.860 | 16.170 | 15.720 | 15.990 | 15.990 | 86,925 |
| 2024-06-11 | 15.170 | 15.400 | 15.020 | 15.120 | 15.120 | 87,126 |
| 2024-06-10 | 15.596 | 15.596 | 15.060 | 15.350 | 15.350 | 77,442 |
| 2024-06-07 | 15.150 | 15.560 | 14.960 | 15.460 | 15.460 | 115,739 |
| 2024-06-06 | 15.160 | 15.398 | 14.940 | 15.190 | 15.190 | 97,095 |
| 2024-06-05 | 15.210 | 15.330 | 15.080 | 15.180 | 15.180 | 63,475 |
| 2024-06-04 | 15.200 | 15.320 | 14.802 | 14.840 | 14.840 | 72,073 |
| 2024-06-03 | 15.345 | 15.440 | 15.120 | 15.360 | 15.360 | 43,820 |
| 2024-05-31 | 15.270 | 15.320 | 14.910 | 15.060 | 15.060 | 34,945 |
| 2024-05-30 | 15.190 | 15.380 | 15.040 | 15.110 | 15.110 | 42,371 |
| 2024-05-29 | 15.170 | 15.390 | 14.930 | 15.240 | 15.240 | 55,780 |
| 2024-05-28 | 15.231 | 15.480 | 15.180 | 15.370 | 15.370 | 41,695 |
| 2024-05-24 | 15.330 | 15.479 | 15.205 | 15.370 | 15.370 | 47,190 |
| 2024-05-23 | 16.010 | 16.010 | 15.190 | 15.480 | 15.480 | 67,013 |
| 2024-05-22 | 15.660 | 15.830 | 15.590 | 15.820 | 15.820 | 25,430 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.