Snap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	9.645	9.645	9.260	9.505	9.505	214,955
2022-12-09	9.172	9.609	9.035	9.505	9.505	103,983
2022-12-08	9.530	9.725	9.370	9.593	9.593	251,464
2022-12-07	9.345	9.590	9.315	9.383	9.383	144,148
2022-12-06	9.985	9.985	9.170	9.527	9.527	443,610
2022-12-05	10.512	10.610	10.080	10.243	10.243	100,530
2022-12-02	10.440	10.735	10.320	10.575	10.575	169,381
2022-12-01	10.280	11.050	10.280	10.530	10.530	157,117
2022-11-30	9.860	10.030	9.675	9.708	9.708	126,704
2022-11-29	9.890	9.985	9.740	9.825	9.825	92,867
2022-11-28	10.060	10.120	9.860	9.945	9.945	65,215
2022-11-25	10.170	10.352	10.120	10.137	10.137	72,358
2022-11-24	10.380	10.380	10.380	10.380	10.380	52
2022-11-23	9.980	10.440	9.925	10.151	10.151	160,044
2022-11-22	9.970	10.000	9.720	9.989	9.989	146,761
2022-11-21	10.275	10.707	9.950	10.707	10.707	118,468
2022-11-18	11.045	11.060	10.527	10.707	10.707	78,417
2022-11-17	10.745	11.020	10.680	10.807	10.807	67,712
2022-11-16	11.482	11.770	11.010	11.153	11.153	168,448
2022-11-15	11.768	11.900	11.475	11.557	11.557	109,584
2022-11-14	11.410	11.620	11.345	11.456	11.456	58,659
2022-11-11	10.720	11.760	10.540	10.833	10.833	214,938
2022-11-10	10.100	10.400	9.770	10.103	10.103	800,350
2022-11-09	10.200	10.200	9.340	9.679	9.679	215,318
2022-11-08	9.998	10.290	9.880	10.265	10.265	217,306
2022-11-07	9.385	9.910	9.355	9.764	9.764	189,605
2022-11-04	9.365	9.368	8.890	9.135	9.135	195,061
2022-11-03	9.372	9.520	9.190	9.288	9.288	219,739
2022-11-02	10.215	10.295	9.700	9.813	9.813	194,623
2022-11-01	10.210	10.645	9.812	9.873	9.873	295,480
2022-10-31	10.118	10.255	9.700	9.933	9.933	163,642
2022-10-28	9.650	10.090	9.610	9.863	9.863	207,439
2022-10-27	9.590	9.820	9.350	9.523	9.523	305,907
2022-10-26	9.305	10.040	9.305	9.647	9.647	380,556
2022-10-25	8.390	9.550	8.360	9.035	9.035	717,244
2022-10-24	7.530	8.560	7.500	8.440	8.440	719,539
2022-10-21	7.840	9.001	7.330	9.001	9.001	1,205,761
2022-10-20	10.860	11.355	10.665	11.115	11.115	160,483
2022-10-19	10.680	11.385	10.670	11.025	11.025	181,831
2022-10-18	11.105	11.110	10.565	10.613	10.613	144,000
2022-10-17	10.320	10.870	10.310	10.767	10.767	126,959
2022-10-14	10.830	10.965	10.120	10.345	10.345	181,122
2022-10-13	9.975	10.545	9.642	10.225	10.225	234,406
2022-10-12	10.300	10.450	10.010	10.192	10.192	210,924
2022-10-11	10.350	10.590	9.845	10.417	10.417	316,589
2022-10-10	10.560	10.650	10.330	10.417	10.417	85,151
2022-10-07	11.000	11.350	10.510	10.854	10.854	176,510
2022-10-06	11.300	11.835	11.300	11.373	11.373	156,012
2022-10-05	10.760	11.145	10.572	10.667	10.667	207,818
2022-10-04	10.250	10.740	10.240	10.462	10.462	157,644
2022-10-03	9.990	9.990	9.450	9.807	9.807	166,010
2022-09-30	10.150	10.330	9.945	10.222	10.222	106,492
2022-09-29	10.530	10.530	10.020	10.245	10.245	109,226
2022-09-28	10.600	10.700	10.420	10.665	10.665	60,933
2022-09-27	10.458	10.680	10.200	10.427	10.427	110,359
2022-09-26	10.310	10.580	10.110	10.217	10.217	86,324
2022-09-23	10.320	10.529	10.190	10.377	10.377	136,041
2022-09-22	10.900	10.900	10.370	10.519	10.519	183,237
2022-09-21	11.120	11.230	10.900	11.153	11.153	88,271
2022-09-20	11.150	11.330	11.010	11.245	11.245	122,514

← NewerPage 17 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.