Snap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	10.460	10.540	10.310	10.500	10.500	79,288
2023-08-31	10.120	10.415	10.120	10.300	10.300	183,927
2023-08-30	9.838	10.150	9.751	10.000	10.000	91,488
2023-08-29	9.480	9.880	9.431	9.800	9.800	155,371
2023-08-25	9.390	9.390	9.000	9.075	9.075	212,991
2023-08-24	9.369	9.425	9.070	9.125	9.125	126,458
2023-08-23	9.230	9.330	9.190	9.300	9.300	84,810
2023-08-22	9.410	9.470	9.200	9.425	9.425	186,864
2023-08-21	9.240	9.380	9.161	9.200	9.200	91,023
2023-08-18	8.892	9.160	8.862	9.100	9.100	195,559
2023-08-17	9.180	9.250	9.070	9.200	9.200	109,342
2023-08-16	9.500	9.550	9.173	9.300	9.300	342,161
2023-08-15	9.940	9.940	9.556	9.700	9.700	444,680
2023-08-14	9.981	9.990	9.800	9.800	9.800	110,970
2023-08-11	10.111	10.210	10.024	10.050	10.050	87,814
2023-08-10	10.550	10.690	10.250	10.450	10.450	166,422
2023-08-09	10.508	10.580	10.390	10.450	10.450	102,282
2023-08-08	10.435	10.450	10.200	10.300	10.300	117,265
2023-08-07	10.760	10.769	10.555	10.600	10.600	114,986
2023-08-04	10.920	11.051	10.780	10.850	10.850	90,484
2023-08-03	11.010	11.010	10.690	10.850	10.850	397,831
2023-08-02	11.005	11.212	10.890	10.950	10.950	156,265
2023-08-01	11.210	11.303	11.040	11.250	11.250	153,596
2023-07-31	10.670	11.370	10.670	11.200	11.200	438,741
2023-07-28	10.800	10.800	10.300	10.400	10.400	401,606
2023-07-27	10.910	10.930	10.240	10.400	10.400	316,257
2023-07-26	10.282	10.800	9.990	10.800	10.800	667,812
2023-07-25	12.511	12.650	12.360	12.500	12.500	67,726
2023-07-24	12.830	12.918	12.582	12.650	12.650	101,449
2023-07-21	13.060	13.060	12.765	13.000	13.000	132,486
2023-07-20	12.965	13.242	12.940	13.000	13.000	47,919
2023-07-19	13.430	13.525	13.100	13.400	13.400	105,976
2023-07-18	13.470	13.480	12.900	13.000	13.000	152,248
2023-07-17	13.160	13.390	12.975	13.100	13.100	182,461
2023-07-14	13.503	13.630	13.000	13.250	13.250	190,345
2023-07-13	13.595	13.880	13.510	13.550	13.550	230,797
2023-07-12	13.083	13.620	12.950	13.150	13.150	315,018
2023-07-11	11.960	13.080	11.929	12.650	12.650	644,942
2023-07-10	11.770	11.960	11.689	11.750	11.750	116,010
2023-07-07	11.910	12.040	11.690	11.850	11.850	153,387
2023-07-06	11.970	12.140	11.800	11.850	11.850	74,009
2023-07-05	11.910	12.348	11.900	12.250	12.250	105,580
2023-07-04	12.000	12.000	12.000	12.000	12.000	22
2023-07-03	11.870	12.000	11.850	11.950	11.950	68,670
2023-06-30	11.780	12.090	11.768	11.900	11.900	117,948
2023-06-29	12.025	12.025	11.600	11.750	11.750	40,750
2023-06-28	11.550	11.690	11.430	11.550	11.550	70,650
2023-06-27	11.370	11.580	11.130	11.450	11.450	73,534
2023-06-26	10.700	11.385	10.700	11.250	11.250	122,956
2023-06-23	10.400	11.140	10.395	10.850	10.850	157,891
2023-06-22	10.170	10.445	10.170	10.350	10.350	118,675
2023-06-21	10.592	10.610	10.160	10.200	10.200	132,021
2023-06-20	10.640	10.735	10.390	10.450	10.450	125,136
2023-06-19	10.550	10.550	10.550	10.550	10.550	120
2023-06-16	10.775	10.829	10.425	10.450	10.450	60,567
2023-06-15	10.000	10.550	9.970	10.300	10.300	150,376
2023-06-14	10.258	10.380	10.120	10.300	10.300	93,703
2023-06-13	10.430	10.430	10.140	10.300	10.300	91,733
2023-06-12	10.190	10.210	10.020	10.100	10.100	99,820
2023-06-09	10.150	10.580	10.100	10.100	10.100	184,777

← NewerPage 14 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.