Snap Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	12.450	12.770	12.200	12.200	12.200	84,787
2023-11-24	12.240	12.548	12.200	12.200	12.200	66,037
2023-11-22	12.140	12.309	12.051	12.150	12.150	67,308
2023-11-21	11.971	12.150	11.890	12.150	12.150	82,948
2023-11-20	11.870	12.300	11.870	12.150	12.150	111,994
2023-11-17	11.940	11.970	11.500	11.750	11.750	210,306
2023-11-16	12.100	12.330	11.800	11.850	11.850	144,605
2023-11-15	12.220	12.310	11.960	12.250	12.250	258,485
2023-11-14	11.400	12.420	11.400	12.150	12.150	346,228
2023-11-13	11.330	11.440	11.150	11.250	11.250	92,129
2023-11-10	10.933	11.340	10.920	11.100	11.100	158,415
2023-11-09	11.370	11.726	11.220	11.400	11.400	229,558
2023-11-08	11.010	11.040	10.875	11.000	11.000	94,363
2023-11-07	10.710	11.010	10.686	10.900	10.900	151,740
2023-11-06	10.720	10.860	10.630	10.750	10.750	232,688
2023-11-03	10.575	10.920	10.550	10.850	10.850	111,394
2023-11-02	10.000	10.590	10.000	10.400	10.400	156,324
2023-11-01	9.969	10.061	9.820	9.925	9.925	52,823
2023-10-31	9.690	10.050	9.611	9.925	9.925	108,262
2023-10-30	9.300	9.750	9.290	9.725	9.725	150,914
2023-10-27	9.420	9.550	9.190	9.325	9.325	172,407
2023-10-26	9.100	9.510	8.910	9.275	9.275	288,202
2023-10-25	9.790	10.810	9.130	9.825	9.825	605,112
2023-10-24	9.620	9.970	9.570	9.800	9.800	251,048
2023-10-23	9.400	9.880	9.318	9.675	9.675	198,591
2023-10-20	9.555	9.655	9.310	9.575	9.575	126,151
2023-10-19	9.550	9.870	9.460	9.625	9.625	118,322
2023-10-18	9.590	9.750	9.521	9.625	9.625	147,882
2023-10-17	9.570	9.759	9.530	9.700	9.700	183,002
2023-10-16	8.970	9.740	8.950	9.425	9.425	551,789
2023-10-13	9.090	9.140	8.690	8.800	8.800	220,877
2023-10-12	9.140	9.330	9.010	9.250	9.250	124,982
2023-10-11	8.840	9.030	8.830	8.850	8.850	50,534
2023-10-10	8.700	9.110	8.670	8.950	8.950	153,984
2023-10-09	8.480	8.620	8.480	8.600	8.600	57,812
2023-10-06	8.550	8.620	8.400	8.600	8.600	100,830
2023-10-05	8.640	8.830	8.560	8.600	8.600	101,532
2023-10-04	8.583	8.666	8.516	8.550	8.550	141,122
2023-10-03	8.610	8.760	8.481	8.525	8.525	135,153
2023-10-02	8.990	9.020	8.570	8.700	8.700	129,965
2023-09-29	8.750	8.790	8.680	8.700	8.700	85,689
2023-09-28	8.435	8.590	8.370	8.500	8.500	98,868
2023-09-27	8.405	8.561	8.340	8.550	8.550	90,394
2023-09-26	8.530	8.530	8.282	8.350	8.350	184,266
2023-09-25	8.589	8.693	8.554	8.600	8.600	74,524
2023-09-22	8.735	8.890	8.680	8.850	8.850	96,558
2023-09-21	9.100	9.100	8.640	8.650	8.650	172,885
2023-09-20	9.090	9.369	8.960	8.975	8.975	131,634
2023-09-19	8.795	8.929	8.620	8.725	8.725	190,585
2023-09-18	9.070	9.091	8.810	8.875	8.875	180,224
2023-09-15	9.195	9.221	9.040	9.175	9.175	140,066
2023-09-14	9.400	9.400	9.210	9.275	9.275	78,222
2023-09-13	9.490	9.520	9.285	9.475	9.475	75,518
2023-09-12	9.360	9.599	9.360	9.525	9.525	58,538
2023-09-11	9.538	9.598	9.448	9.550	9.550	98,345
2023-09-08	9.680	9.720	9.400	9.500	9.500	232,396
2023-09-07	9.460	9.818	9.441	9.700	9.700	220,209
2023-09-06	10.221	10.270	9.670	9.850	9.850	262,155
2023-09-05	10.261	10.600	10.260	10.450	10.450	111,860
2023-09-04	10.350	10.350	10.350	10.350	10.350	265

← NewerPage 13 of 21 · 1,243 trading daysOlder →

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.