Snap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	35.720	37.150	35.175	36.933	36.933	121,374
2022-03-22	35.195	36.900	35.000	36.080	36.080	114,184
2022-03-21	35.440	35.760	34.290	35.668	35.668	78,284
2022-03-18	32.750	35.900	32.750	35.068	35.068	101,189
2022-03-17	31.330	34.280	30.860	33.040	33.040	49,379
2022-03-16	31.100	32.250	30.440	31.273	31.273	122,527
2022-03-15	28.490	30.158	28.400	29.345	29.345	87,785
2022-03-14	29.200	30.065	27.840	28.673	28.673	54,369
2022-03-11	32.030	32.410	29.740	30.138	30.138	31,676
2022-03-10	32.700	32.700	31.092	31.410	31.410	40,663
2022-03-09	32.340	34.142	31.650	33.293	33.293	70,964
2022-03-08	30.010	32.700	29.740	31.655	31.655	88,717
2022-03-07	32.720	33.242	30.790	31.718	31.718	71,846
2022-03-04	35.590	36.560	33.240	33.825	33.825	112,567
2022-03-03	35.390	37.490	35.038	35.505	35.505	50,975
2022-03-02	37.800	38.460	35.800	37.008	37.008	52,016
2022-03-01	39.980	41.298	37.770	39.265	39.265	75,940
2022-02-28	40.715	40.950	38.460	40.715	40.715	66,670
2022-02-25	38.840	39.520	38.250	39.098	39.098	51,804
2022-02-24	35.000	37.850	34.900	37.160	37.160	44,386
2022-02-23	36.395	38.140	36.240	36.423	36.423	72,163
2022-02-22	36.720	38.360	36.405	36.868	36.868	69,371
2022-02-21	36.758	36.758	36.758	36.758	36.758	12
2022-02-18	38.330	40.310	38.250	38.325	38.325	41,496
2022-02-17	39.965	40.745	39.520	40.055	40.055	39,349
2022-02-16	38.980	40.440	38.980	39.663	39.663	81,490
2022-02-15	40.940	41.450	39.950	40.940	40.940	106,332
2022-02-14	41.560	41.870	39.590	41.560	41.560	130,432
2022-02-11	40.530	41.930	39.600	41.010	41.010	67,828
2022-02-10	38.990	41.970	38.500	40.820	40.820	108,917
2022-02-09	37.570	39.240	37.110	38.325	38.325	92,295
2022-02-08	35.820	37.615	34.870	36.660	36.660	136,032
2022-02-07	39.180	39.330	37.520	38.020	38.020	367,918
2022-02-04	36.590	38.860	34.110	35.345	35.345	1,653,399
2022-02-03	25.740	26.450	24.872	26.048	26.048	208,665
2022-02-02	34.350	34.350	31.755	32.043	32.043	90,111
2022-02-01	34.460	34.460	32.270	33.435	33.435	86,791
2022-01-31	30.590	32.380	30.590	31.673	31.673	53,105
2022-01-28	28.630	30.410	28.210	29.978	29.978	46,974
2022-01-27	29.310	30.640	28.242	29.463	29.463	72,646
2022-01-26	31.380	31.870	30.220	30.685	30.685	50,734
2022-01-25	31.000	32.030	30.110	30.608	30.608	71,317
2022-01-24	29.880	31.000	28.040	29.528	29.528	160,234
2022-01-21	34.210	34.530	33.260	34.413	34.413	88,126
2022-01-20	35.880	37.095	35.050	36.580	36.580	42,561
2022-01-19	35.840	36.440	34.770	35.063	35.063	35,286
2022-01-18	37.130	37.130	35.620	36.135	36.135	80,163
2022-01-14	37.750	38.320	36.580	37.665	37.665	99,109
2022-01-13	40.860	41.360	39.540	40.270	40.270	62,850
2022-01-12	43.960	44.290	42.120	42.585	42.585	53,466
2022-01-11	42.010	43.630	41.970	42.578	42.578	26,914
2022-01-10	40.970	41.040	38.520	39.865	39.865	64,897
2022-01-07	42.097	43.260	41.187	41.893	41.893	28,114
2022-01-06	41.100	42.370	39.890	41.933	41.933	35,226
2022-01-05	43.880	44.465	42.388	43.403	43.403	60,025
2022-01-04	46.610	47.000	42.460	44.243	44.243	114,960
2021-12-31	47.990	48.330	47.340	47.725	47.725	15,899
2021-12-30	46.570	48.660	46.570	48.300	48.300	15,402
2021-12-29	47.540	47.640	46.596	47.188	47.188	23,655
2021-12-23	46.930	48.780	46.175	47.345	47.345	20,251

← NewerPage 20 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.