Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 16.162 | 16.250 | 15.600 | 15.740 | 15.740 | 159,212 |
| 2024-05-20 | 16.240 | 16.648 | 16.170 | 16.320 | 16.320 | 145,204 |
| 2024-05-17 | 16.050 | 16.240 | 15.940 | 16.100 | 16.100 | 88,111 |
| 2024-05-16 | 15.995 | 16.100 | 15.752 | 15.880 | 15.880 | 59,520 |
| 2024-05-15 | 15.982 | 16.050 | 15.545 | 15.740 | 15.740 | 47,433 |
| 2024-05-14 | 15.730 | 15.900 | 15.390 | 15.900 | 15.900 | 49,871 |
| 2024-05-13 | 16.058 | 16.058 | 15.720 | 15.900 | 15.900 | 70,020 |
| 2024-05-10 | 16.520 | 16.650 | 15.850 | 15.900 | 15.900 | 124,733 |
| 2024-05-09 | 16.685 | 16.730 | 16.110 | 16.510 | 16.510 | 172,286 |
| 2024-05-08 | 16.000 | 17.190 | 16.000 | 17.190 | 17.190 | 112,981 |
| 2024-05-07 | 16.800 | 17.290 | 16.770 | 17.190 | 17.190 | 106,548 |
| 2024-05-03 | 16.290 | 16.530 | 16.081 | 16.160 | 16.160 | 96,881 |
| 2024-05-02 | 16.060 | 16.199 | 15.725 | 16.190 | 16.190 | 143,441 |
| 2024-05-01 | 14.982 | 15.998 | 14.920 | 15.740 | 15.740 | 233,113 |
| 2024-04-30 | 14.450 | 15.335 | 14.420 | 15.100 | 15.100 | 351,636 |
| 2024-04-29 | 14.540 | 14.862 | 14.030 | 14.370 | 14.370 | 275,310 |
| 2024-04-26 | 14.110 | 14.930 | 13.110 | 13.110 | 13.110 | 1,221,685 |
| 2024-04-25 | 10.430 | 11.500 | 10.430 | 11.080 | 11.080 | 259,490 |
| 2024-04-24 | 11.790 | 11.790 | 10.960 | 11.090 | 11.090 | 127,848 |
| 2024-04-23 | 11.228 | 11.630 | 11.170 | 11.520 | 11.520 | 183,796 |
| 2024-04-22 | 11.390 | 11.740 | 10.880 | 10.970 | 10.970 | 534,836 |
| 2024-04-19 | 11.750 | 11.865 | 11.280 | 11.640 | 11.640 | 171,084 |
| 2024-04-18 | 11.090 | 11.770 | 11.090 | 11.380 | 11.380 | 313,091 |
| 2024-04-17 | 10.496 | 11.440 | 10.445 | 10.530 | 10.530 | 313,964 |
| 2024-04-16 | 10.272 | 10.430 | 10.099 | 10.150 | 10.150 | 131,134 |
| 2024-04-15 | 10.900 | 10.900 | 10.291 | 10.690 | 10.690 | 196,637 |
| 2024-04-12 | 11.180 | 11.205 | 10.880 | 10.910 | 10.910 | 63,410 |
| 2024-04-11 | 10.940 | 11.159 | 10.852 | 10.900 | 10.900 | 148,452 |
| 2024-04-10 | 11.000 | 11.180 | 10.900 | 11.060 | 11.060 | 91,373 |
| 2024-04-09 | 11.110 | 11.280 | 11.110 | 11.180 | 11.180 | 55,932 |
| 2024-04-08 | 11.055 | 11.340 | 11.040 | 11.240 | 11.240 | 109,806 |
| 2024-04-05 | 10.900 | 11.129 | 10.900 | 11.020 | 11.020 | 80,298 |
| 2024-04-04 | 11.220 | 11.360 | 11.218 | 11.320 | 11.320 | 64,835 |
| 2024-04-03 | 10.990 | 11.251 | 10.975 | 11.210 | 11.210 | 71,791 |
| 2024-04-02 | 10.942 | 11.131 | 10.722 | 11.010 | 11.010 | 107,898 |
| 2024-03-28 | 11.420 | 11.675 | 11.380 | 11.550 | 11.550 | 69,144 |
| 2024-03-27 | 11.410 | 11.460 | 11.251 | 11.350 | 11.350 | 62,603 |
| 2024-03-26 | 11.475 | 11.738 | 11.400 | 11.550 | 11.550 | 86,392 |
| 2024-03-25 | 11.450 | 11.518 | 11.301 | 11.350 | 11.350 | 43,381 |
| 2024-03-22 | 11.150 | 11.361 | 11.130 | 11.350 | 11.350 | 57,748 |
| 2024-03-21 | 11.310 | 11.502 | 11.158 | 11.450 | 11.450 | 96,468 |
| 2024-03-20 | 11.040 | 11.380 | 11.030 | 11.100 | 11.100 | 63,916 |
| 2024-03-19 | 10.910 | 11.151 | 10.786 | 11.150 | 11.150 | 46,975 |
| 2024-03-18 | 11.260 | 11.310 | 10.932 | 11.000 | 11.000 | 108,719 |
| 2024-03-15 | 11.540 | 11.541 | 11.190 | 11.250 | 11.250 | 51,396 |
| 2024-03-14 | 12.080 | 12.120 | 11.380 | 11.450 | 11.450 | 71,305 |
| 2024-03-13 | 11.840 | 12.320 | 11.710 | 11.850 | 11.850 | 188,107 |
| 2024-03-12 | 11.990 | 12.130 | 11.701 | 11.850 | 11.850 | 106,449 |
| 2024-03-11 | 12.440 | 12.440 | 11.800 | 11.950 | 11.950 | 117,661 |
| 2024-03-08 | 12.040 | 12.640 | 12.000 | 12.250 | 12.250 | 253,093 |
| 2024-03-07 | 11.450 | 12.020 | 11.450 | 11.850 | 11.850 | 373,901 |
| 2024-03-06 | 11.590 | 11.605 | 11.111 | 11.150 | 11.150 | 149,880 |
| 2024-03-05 | 11.310 | 11.660 | 10.750 | 10.850 | 10.850 | 231,601 |
| 2024-03-04 | 11.245 | 11.260 | 10.700 | 10.950 | 10.950 | 101,380 |
| 2024-03-01 | 11.035 | 11.280 | 11.020 | 11.250 | 11.250 | 98,884 |
| 2024-02-29 | 11.020 | 11.700 | 10.950 | 11.700 | 11.700 | 92,786 |
| 2024-02-28 | 10.765 | 13.450 | 10.750 | 13.450 | 13.450 | 109,491 |
| 2024-02-27 | 10.780 | 17.250 | 10.780 | 17.250 | 17.250 | 138,877 |
| 2024-02-26 | 10.620 | 17.250 | 10.600 | 17.250 | 17.250 | 140,174 |
| 2024-02-23 | 10.759 | 17.250 | 10.500 | 17.250 | 17.250 | 193,351 |
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.