Snap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	12.641	13.490	12.620	13.295	13.295	160,025
2022-06-21	12.658	13.200	12.430	13.025	13.025	155,069
2022-06-20	12.260	12.260	12.260	12.260	12.260	14
2022-06-17	12.360	12.598	12.038	12.260	12.260	281,800
2022-06-16	12.640	12.785	12.160	12.433	12.433	188,910
2022-06-15	11.910	13.110	11.885	12.588	12.588	276,945
2022-06-14	12.150	12.470	11.950	12.200	12.200	342,387
2022-06-13	12.890	13.000	11.960	12.940	12.940	185,098
2022-06-10	13.820	14.677	13.160	14.677	14.677	241,198
2022-06-09	15.120	15.260	14.310	14.677	14.677	177,102
2022-06-08	15.440	15.860	15.140	15.478	15.478	282,300
2022-06-07	14.810	15.460	14.750	15.133	15.133	189,774
2022-06-06	14.700	15.385	13.885	14.307	14.307	243,105
2022-06-01	14.090	14.685	13.488	13.888	13.888	347,872
2022-05-31	15.400	15.410	14.150	14.787	14.787	314,572
2022-05-30	15.968	15.968	15.968	15.968	15.968	358
2022-05-27	14.810	15.410	14.615	15.010	15.010	248,803
2022-05-26	13.780	14.910	13.630	14.390	14.390	339,083
2022-05-25	12.960	15.248	12.890	15.248	15.248	733,710
2022-05-24	15.270	17.110	13.010	17.110	17.110	1,103,869
2022-05-23	23.310	23.450	21.750	22.185	22.185	109,616
2022-05-20	23.490	24.150	22.311	23.135	23.135	69,603
2022-05-19	22.730	23.690	22.390	23.265	23.265	37,140
2022-05-18	24.000	24.755	23.140	23.810	23.810	44,085
2022-05-17	24.180	24.670	23.340	23.895	23.895	125,312
2022-05-16	24.310	24.515	23.600	23.700	23.700	124,058
2022-05-13	23.190	24.640	23.190	24.283	24.283	143,915
2022-05-12	21.340	23.770	21.070	23.455	23.455	92,799
2022-05-11	22.670	23.810	22.095	23.225	23.225	69,633
2022-05-10	23.830	24.100	22.030	22.513	22.513	94,075
2022-05-09	24.960	25.160	23.600	24.270	24.270	51,150
2022-05-06	27.040	27.300	25.260	26.290	26.290	71,799
2022-05-05	29.680	29.680	27.215	27.683	27.683	77,828
2022-05-04	28.550	28.995	27.220	27.573	27.573	70,597
2022-05-03	29.380	29.710	28.490	29.175	29.175	96,365
2022-04-29	29.170	30.275	28.980	29.393	29.393	36,181
2022-04-28	28.010	28.880	26.452	27.128	27.128	84,987
2022-04-27	27.970	28.840	26.595	27.000	27.000	112,764
2022-04-26	29.545	29.650	28.165	28.763	28.763	121,540
2022-04-25	29.275	30.758	29.000	30.515	30.515	76,974
2022-04-22	30.835	31.100	28.625	29.980	29.980	204,312
2022-04-21	31.270	31.662	29.260	29.993	29.993	108,732
2022-04-20	32.940	33.100	30.932	31.710	31.710	196,188
2022-04-19	32.370	34.172	32.340	33.630	33.630	61,575
2022-04-14	35.450	35.450	33.560	33.955	33.955	33,011
2022-04-13	33.900	34.900	33.430	34.755	34.755	104,520
2022-04-12	34.560	35.810	33.730	34.615	34.615	97,476
2022-04-11	34.770	35.700	34.078	34.220	34.220	136,318
2022-04-08	35.890	36.770	35.420	36.083	36.083	121,378
2022-04-07	36.390	37.210	34.640	35.648	35.648	115,077
2022-04-06	37.300	37.740	35.780	36.493	36.493	83,104
2022-04-05	39.380	39.760	37.880	38.585	38.585	116,100
2022-04-04	37.970	39.550	37.350	38.695	38.695	120,618
2022-04-01	36.340	38.580	36.030	38.200	38.200	119,093
2022-03-31	36.540	37.130	35.810	35.970	35.970	47,449
2022-03-30	37.490	38.290	37.090	37.240	37.240	95,358
2022-03-29	36.330	38.020	36.330	37.465	37.465	77,567
2022-03-28	35.560	36.610	34.970	35.860	35.860	46,206
2022-03-25	37.120	37.200	34.750	35.160	35.160	68,019
2022-03-24	36.180	36.955	35.240	36.270	36.270	73,655

← NewerPage 19 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.