Snap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	10.150	10.182	10.050	10.100	10.100	118,024
2023-06-07	10.560	10.618	10.120	10.600	10.600	168,368
2023-06-06	10.385	10.630	10.355	10.600	10.600	83,706
2023-06-05	10.320	10.700	10.320	10.500	10.500	107,049
2023-06-02	10.580	10.580	10.301	10.400	10.400	93,508
2023-06-01	10.060	10.430	10.015	10.200	10.200	134,402
2023-05-31	10.028	10.140	9.840	9.900	9.900	67,636
2023-05-30	10.398	10.535	10.150	10.350	10.350	66,282
2023-05-26	9.870	10.390	9.870	10.100	10.100	119,386
2023-05-25	9.940	10.030	9.837	9.975	9.975	44,251
2023-05-24	9.680	9.925	9.655	9.825	9.825	61,769
2023-05-23	9.690	9.920	9.630	9.900	9.900	83,653
2023-05-22	9.730	9.969	9.730	9.925	9.925	72,116
2023-05-19	9.535	9.725	9.535	9.650	9.650	67,409
2023-05-18	9.268	9.640	9.210	9.550	9.550	152,018
2023-05-17	8.740	9.330	8.700	9.200	9.200	192,211
2023-05-16	8.580	8.685	8.410	8.550	8.550	137,657
2023-05-15	8.475	8.720	8.460	8.550	8.550	147,736
2023-05-12	8.685	8.810	8.450	8.625	8.625	170,923
2023-05-11	8.679	8.800	8.570	8.700	8.700	126,906
2023-05-10	8.478	8.670	8.435	8.525	8.525	136,663
2023-05-09	8.290	8.340	8.150	8.175	8.175	125,486
2023-05-05	8.030	8.220	7.910	7.950	7.950	199,174
2023-05-04	8.058	8.075	7.860	8.000	8.000	236,404
2023-05-03	8.290	8.345	8.020	8.250	8.250	365,853
2023-05-02	8.580	8.648	8.270	8.300	8.300	436,544
2023-04-28	8.710	8.950	8.412	8.950	8.950	445,861
2023-04-27	10.180	10.698	9.890	10.100	10.100	424,507
2023-04-26	10.400	10.400	9.930	10.200	10.200	125,302
2023-04-25	10.175	10.300	10.130	10.300	10.300	127,947
2023-04-24	9.960	10.220	9.950	10.000	10.000	137,042
2023-04-21	10.220	10.319	9.982	10.200	10.200	125,759
2023-04-20	10.805	10.835	10.258	10.450	10.450	227,559
2023-04-19	10.933	11.365	10.888	11.000	11.000	145,402
2023-04-18	11.130	11.330	11.070	11.200	11.200	149,886
2023-04-17	10.600	10.841	10.600	10.650	10.650	33,488
2023-04-14	10.658	10.950	10.550	10.850	10.850	135,375
2023-04-13	10.825	11.020	10.820	10.850	10.850	107,027
2023-04-12	10.730	10.775	10.360	10.500	10.500	98,779
2023-04-11	10.460	10.725	10.460	10.650	10.650	129,425
2023-04-06	10.350	10.650	10.235	10.450	10.450	130,104
2023-04-05	10.850	10.870	10.330	10.350	10.350	210,953
2023-04-04	11.375	11.438	10.883	10.950	10.950	82,801
2023-04-03	11.095	11.268	11.010	11.250	11.250	81,246
2023-03-31	10.920	11.260	10.820	11.115	11.115	137,487
2023-03-30	10.871	10.990	10.688	10.797	10.797	148,815
2023-03-29	11.180	11.188	10.702	10.885	10.885	169,179
2023-03-28	11.610	11.620	10.885	11.244	11.244	253,203
2023-03-27	11.668	12.080	11.592	11.973	11.973	191,954
2023-03-24	11.469	11.730	11.330	11.397	11.397	115,913
2023-03-23	11.050	12.120	11.050	11.575	11.575	352,446
2023-03-22	11.350	11.678	11.245	11.395	11.395	108,812
2023-03-21	10.730	11.405	10.730	11.293	11.293	116,932
2023-03-20	10.617	10.882	10.485	10.647	10.647	121,189
2023-03-17	10.842	10.885	10.410	10.535	10.535	294,717
2023-03-16	10.765	11.178	10.439	10.791	10.791	318,742
2023-03-15	10.145	10.325	9.862	10.095	10.095	332,786
2023-03-14	10.528	10.690	10.192	10.453	10.453	237,389
2023-03-13	10.190	10.510	9.982	10.373	10.373	168,939
2023-03-10	10.648	10.680	10.238	10.627	10.627	290,312

← NewerPage 15 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.