Snap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	11.150	11.340	10.660	11.033	11.033	223,792
2023-03-08	11.374	11.460	11.015	11.300	11.300	252,331
2023-03-07	11.920	12.660	11.740	12.124	12.124	402,873
2023-03-06	11.010	12.170	11.000	11.401	11.401	387,076
2023-03-03	10.170	10.581	10.170	10.265	10.265	101,406
2023-03-02	9.922	10.070	9.910	9.953	9.953	82,506
2023-03-01	10.142	10.316	10.029	10.165	10.165	102,297
2023-02-28	10.029	10.250	9.930	10.175	10.175	76,147
2023-02-27	10.055	10.210	9.880	10.005	10.005	61,461
2023-02-24	9.900	9.900	9.682	9.773	9.773	70,941
2023-02-23	10.048	10.115	9.890	9.903	9.903	76,609
2023-02-22	9.915	9.960	9.760	9.853	9.853	142,491
2023-02-21	10.352	10.352	9.842	10.017	10.017	131,720
2023-02-20	10.353	10.353	10.353	10.353	10.353	6
2023-02-17	10.522	10.605	10.172	10.245	10.245	133,094
2023-02-16	10.830	11.390	10.690	10.901	10.901	173,014
2023-02-15	10.930	11.125	10.822	11.087	11.087	57,450
2023-02-14	10.590	11.083	10.590	10.703	10.703	141,004
2023-02-13	10.870	11.115	10.690	10.835	10.835	43,724
2023-02-10	10.720	10.920	10.500	10.673	10.673	200,841
2023-02-09	11.758	11.815	11.070	11.335	11.335	248,761
2023-02-08	12.160	12.225	11.645	11.673	11.673	156,255
2023-02-07	12.230	12.440	11.830	12.337	12.337	396,489
2023-02-06	10.960	12.160	10.960	11.807	11.807	471,687
2023-02-03	10.830	11.600	10.790	11.485	11.485	247,228
2023-02-02	10.960	11.680	10.660	11.142	11.142	327,919
2023-02-01	9.780	10.353	9.750	10.353	10.353	816,216
2023-01-31	11.333	11.495	11.195	11.318	11.318	71,403
2023-01-30	10.735	11.149	10.735	10.933	10.933	102,892
2023-01-27	10.170	10.980	10.135	10.327	10.327	164,624
2023-01-26	9.870	10.330	9.870	9.975	9.975	422,363
2023-01-25	9.975	9.975	9.520	9.720	9.720	217,857
2023-01-24	10.130	10.460	10.070	10.397	10.397	123,176
2023-01-23	9.870	10.370	9.850	10.197	10.197	118,415
2023-01-20	9.640	9.960	9.520	9.947	9.947	102,241
2023-01-19	9.270	9.620	9.270	9.457	9.457	129,229
2023-01-18	9.805	9.805	9.252	9.423	9.423	192,685
2023-01-17	9.767	9.790	9.310	9.347	9.347	225,896
2023-01-16	9.666	9.666	9.666	9.666	9.666	112
2023-01-13	9.520	9.740	9.460	9.672	9.672	122,553
2023-01-12	9.790	9.790	9.360	9.576	9.576	132,288
2023-01-11	9.340	9.735	9.320	9.595	9.595	119,068
2023-01-10	9.210	9.420	9.150	9.273	9.273	78,985
2023-01-09	9.385	9.518	9.290	9.465	9.465	141,264
2023-01-06	9.170	9.440	8.920	9.267	9.267	190,562
2023-01-05	9.153	9.340	8.920	9.175	9.175	210,126
2023-01-04	9.100	9.290	9.000	9.063	9.063	142,670
2023-01-03	9.206	9.278	8.695	8.835	8.835	184,773
2022-12-30	8.600	8.870	8.590	8.715	8.715	166,010
2022-12-29	8.640	8.940	8.540	8.905	8.905	127,638
2022-12-28	8.640	8.698	8.470	8.557	8.557	94,609
2022-12-23	8.700	8.760	8.530	8.681	8.681	159,066
2022-12-22	8.420	8.450	8.220	8.414	8.414	206,107
2022-12-21	8.240	8.660	8.150	8.627	8.627	202,788
2022-12-20	8.090	8.485	8.068	8.267	8.267	160,006
2022-12-19	8.449	8.449	8.178	8.207	8.207	257,844
2022-12-16	8.910	8.970	8.360	8.494	8.494	190,880
2022-12-15	8.942	8.989	8.590	8.989	8.989	179,361
2022-12-14	9.448	9.890	9.375	9.773	9.773	195,048
2022-12-13	10.029	10.180	9.500	9.785	9.785	326,443

← NewerPage 16 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.