Snap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	11.650	11.660	11.290	11.326	11.326	96,056
2022-09-15	11.430	12.210	11.430	11.864	11.864	147,126
2022-09-14	11.660	11.670	11.290	11.463	11.463	184,052
2022-09-13	12.030	12.129	11.580	11.847	11.847	190,192
2022-09-12	12.750	12.920	12.450	12.685	12.685	115,529
2022-09-09	12.580	12.908	12.380	12.760	12.760	131,483
2022-09-08	11.390	12.670	11.300	11.988	11.988	278,122
2022-09-07	10.710	11.270	10.700	10.803	10.803	187,480
2022-09-06	11.270	11.270	10.680	10.795	10.795	119,092
2022-09-05	11.266	11.266	11.266	11.266	11.266	128
2022-09-02	11.705	11.770	11.220	11.592	11.592	213,094
2022-09-01	10.870	11.588	10.815	10.946	10.946	339,160
2022-08-31	9.030	11.600	9.030	10.785	10.785	717,894
2022-08-30	10.540	10.580	9.990	10.145	10.145	236,390
2022-08-26	11.220	11.320	10.560	10.644	10.644	163,217
2022-08-25	11.000	11.120	10.800	10.914	10.914	88,695
2022-08-24	10.680	11.005	10.660	10.965	10.965	143,990
2022-08-23	11.100	11.125	10.550	10.655	10.655	177,741
2022-08-22	11.075	11.340	10.910	11.015	11.015	104,634
2022-08-19	12.240	12.240	11.600	11.644	11.644	129,299
2022-08-18	11.980	12.780	11.890	12.317	12.317	153,036
2022-08-17	12.250	12.275	11.655	11.683	11.683	216,001
2022-08-16	12.360	12.720	12.018	12.203	12.203	150,486
2022-08-15	11.590	12.388	11.590	12.048	12.048	125,582
2022-08-12	11.000	11.510	11.000	11.403	11.403	133,166
2022-08-11	10.860	11.780	10.650	10.650	10.650	344,659
2022-08-10	10.430	10.850	10.390	10.650	10.650	96,372
2022-08-09	10.330	10.330	10.020	10.145	10.145	115,944
2022-08-08	10.265	10.800	10.230	10.668	10.668	138,932
2022-08-05	10.100	10.338	9.980	10.095	10.095	69,051
2022-08-04	10.398	10.560	10.102	10.175	10.175	160,788
2022-08-03	9.920	10.480	9.920	10.423	10.423	136,965
2022-08-02	9.550	10.110	9.550	9.895	9.895	238,133
2022-08-01	9.800	9.800	9.530	9.745	9.745	129,063
2022-07-29	9.680	9.920	9.490	9.745	9.745	76,506
2022-07-28	9.520	9.920	9.340	9.805	9.805	239,922
2022-07-27	9.680	9.820	9.445	9.642	9.642	222,772
2022-07-26	9.810	9.920	9.660	9.715	9.715	163,250
2022-07-25	9.570	10.120	9.540	10.022	10.022	229,432
2022-07-22	11.350	11.370	9.910	10.256	10.256	1,091,730
2022-07-21	15.572	16.245	15.495	15.953	15.953	156,352
2022-07-20	14.480	15.540	14.460	15.008	15.008	138,344
2022-07-19	14.110	14.150	13.490	13.885	13.885	140,287
2022-07-18	13.998	14.530	13.885	14.148	14.148	163,180
2022-07-15	13.530	14.030	13.455	13.840	13.840	149,812
2022-07-14	13.790	13.850	13.280	13.537	13.537	129,298
2022-07-13	13.800	14.210	13.430	14.000	14.000	206,223
2022-07-12	14.200	14.580	13.780	14.073	14.073	263,769
2022-07-11	14.574	14.680	14.040	14.349	14.349	64,488
2022-07-08	14.775	15.285	14.640	15.285	15.285	74,773
2022-07-07	14.330	15.040	14.310	14.605	14.605	103,440
2022-07-06	14.380	14.570	14.100	14.175	14.175	179,896
2022-07-05	12.880	14.250	12.680	13.627	13.627	205,317
2022-07-01	13.180	13.440	12.800	12.998	12.998	217,383
2022-06-30	13.670	13.730	12.840	13.156	13.156	160,415
2022-06-29	13.730	13.958	13.375	13.567	13.567	139,397
2022-06-28	14.320	14.720	13.720	14.058	14.058	132,485
2022-06-27	15.110	15.190	14.220	14.220	14.220	54,478
2022-06-24	14.105	14.510	13.990	14.220	14.220	91,386
2022-06-23	13.245	13.930	13.048	13.835	13.835	159,836

← NewerPage 18 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.