Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 10.790 | 17.250 | 10.760 | 17.250 | 17.250 | 81,917 |
| 2024-02-21 | 10.880 | 17.250 | 10.730 | 17.250 | 17.250 | 153,112 |
| 2024-02-20 | 10.955 | 17.250 | 10.870 | 17.250 | 17.250 | 120,905 |
| 2024-02-19 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 49 |
| 2024-02-16 | 11.550 | 17.250 | 10.990 | 17.250 | 17.250 | 220,524 |
| 2024-02-15 | 11.540 | 17.250 | 11.380 | 17.250 | 17.250 | 187,934 |
| 2024-02-14 | 11.190 | 17.250 | 11.180 | 17.250 | 17.250 | 173,063 |
| 2024-02-13 | 11.710 | 17.250 | 11.150 | 17.250 | 17.250 | 211,535 |
| 2024-02-12 | 11.190 | 17.250 | 11.190 | 17.250 | 17.250 | 747,237 |
| 2024-02-09 | 11.135 | 17.250 | 10.940 | 17.250 | 17.250 | 395,539 |
| 2024-02-08 | 11.240 | 17.250 | 10.820 | 17.250 | 17.250 | 806,725 |
| 2024-02-07 | 11.820 | 17.250 | 11.110 | 17.250 | 17.250 | 1,159,715 |
| 2024-02-06 | 16.700 | 17.390 | 16.700 | 17.250 | 17.250 | 235,944 |
| 2024-02-05 | 17.180 | 17.478 | 16.300 | 16.350 | 16.350 | 225,584 |
| 2024-02-02 | 16.700 | 17.090 | 16.265 | 16.900 | 16.900 | 174,106 |
| 2024-02-01 | 16.060 | 16.110 | 15.792 | 15.900 | 15.900 | 34,924 |
| 2024-01-31 | 16.290 | 16.350 | 15.870 | 16.200 | 16.200 | 55,594 |
| 2024-01-30 | 16.710 | 16.830 | 16.331 | 16.650 | 16.650 | 45,788 |
| 2024-01-29 | 16.274 | 16.840 | 16.100 | 16.250 | 16.250 | 109,240 |
| 2024-01-26 | 16.210 | 16.980 | 16.210 | 16.350 | 16.350 | 91,576 |
| 2024-01-25 | 16.350 | 16.500 | 16.220 | 16.450 | 16.450 | 85,532 |
| 2024-01-24 | 16.490 | 16.690 | 16.230 | 16.500 | 16.500 | 91,529 |
| 2024-01-23 | 16.630 | 16.650 | 16.170 | 16.250 | 16.250 | 58,167 |
| 2024-01-22 | 16.638 | 17.120 | 16.490 | 16.750 | 16.750 | 84,381 |
| 2024-01-19 | 16.340 | 16.545 | 16.200 | 16.300 | 16.300 | 66,449 |
| 2024-01-18 | 15.540 | 16.250 | 15.505 | 16.200 | 16.200 | 122,164 |
| 2024-01-17 | 15.560 | 15.590 | 15.181 | 15.300 | 15.300 | 78,047 |
| 2024-01-16 | 16.115 | 16.160 | 15.450 | 15.700 | 15.700 | 397,803 |
| 2024-01-15 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 10 |
| 2024-01-12 | 17.000 | 17.050 | 16.560 | 16.750 | 16.750 | 66,828 |
| 2024-01-11 | 17.460 | 17.620 | 16.810 | 16.850 | 16.850 | 57,304 |
| 2024-01-10 | 17.080 | 17.445 | 16.820 | 17.200 | 17.200 | 123,465 |
| 2024-01-09 | 17.330 | 17.750 | 17.150 | 17.300 | 17.300 | 106,519 |
| 2024-01-08 | 16.728 | 17.250 | 16.710 | 17.100 | 17.100 | 79,803 |
| 2024-01-05 | 16.260 | 16.660 | 16.102 | 16.600 | 16.600 | 76,860 |
| 2024-01-04 | 15.830 | 16.230 | 15.770 | 16.200 | 16.200 | 98,990 |
| 2024-01-03 | 16.100 | 16.100 | 15.260 | 15.850 | 15.850 | 140,644 |
| 2024-01-02 | 16.488 | 16.535 | 15.930 | 16.100 | 16.100 | 126,956 |
| 2023-12-29 | 17.150 | 17.210 | 16.830 | 17.100 | 17.100 | 62,702 |
| 2023-12-28 | 16.990 | 17.200 | 16.841 | 17.000 | 17.000 | 71,891 |
| 2023-12-27 | 16.790 | 16.950 | 16.768 | 16.800 | 16.800 | 70,289 |
| 2023-12-22 | 17.140 | 17.320 | 16.910 | 17.200 | 17.200 | 38,976 |
| 2023-12-21 | 16.610 | 17.220 | 16.600 | 17.000 | 17.000 | 116,978 |
| 2023-12-20 | 17.230 | 17.280 | 16.820 | 17.000 | 17.000 | 433,005 |
| 2023-12-19 | 17.100 | 17.240 | 16.180 | 17.000 | 17.000 | 247,756 |
| 2023-12-18 | 17.080 | 17.880 | 16.800 | 17.000 | 17.000 | 361,328 |
| 2023-12-15 | 16.990 | 17.220 | 16.580 | 17.000 | 17.000 | 99,636 |
| 2023-12-14 | 16.800 | 17.220 | 16.580 | 17.050 | 17.050 | 181,666 |
| 2023-12-13 | 15.920 | 16.270 | 15.840 | 16.050 | 16.050 | 146,797 |
| 2023-12-12 | 15.830 | 16.060 | 15.440 | 15.950 | 15.950 | 127,302 |
| 2023-12-11 | 15.490 | 15.942 | 15.000 | 15.000 | 15.000 | 209,789 |
| 2023-12-08 | 14.700 | 15.290 | 14.690 | 15.000 | 15.000 | 107,407 |
| 2023-12-07 | 14.790 | 14.850 | 14.561 | 14.700 | 14.700 | 107,023 |
| 2023-12-06 | 14.700 | 15.360 | 14.700 | 15.100 | 15.100 | 170,009 |
| 2023-12-05 | 14.100 | 14.630 | 14.100 | 14.500 | 14.500 | 83,515 |
| 2023-12-04 | 14.062 | 14.210 | 13.700 | 13.700 | 13.700 | 52,145 |
| 2023-12-01 | 13.765 | 14.230 | 13.615 | 13.700 | 13.700 | 50,788 |
| 2023-11-30 | 13.250 | 14.230 | 13.250 | 13.700 | 13.700 | 284,894 |
| 2023-11-29 | 13.000 | 13.080 | 12.750 | 12.750 | 12.750 | 39,448 |
| 2023-11-28 | 12.690 | 12.850 | 12.580 | 12.750 | 12.750 | 31,697 |
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.