Snap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	45.850	47.130	45.850	46.875	46.875	16,810
2021-12-21	44.710	45.880	43.970	44.693	44.693	17,161
2021-12-20	44.200	44.860	43.450	44.205	44.205	15,003
2021-12-17	43.550	45.855	42.980	45.855	45.855	16,519
2021-12-16	47.010	47.910	44.110	45.280	45.280	62,720
2021-12-15	46.290	46.720	44.112	44.890	44.890	123,951
2021-12-14	47.900	48.130	46.430	47.065	47.065	33,216
2021-12-13	50.560	50.600	46.680	48.165	48.165	53,442
2021-12-10	52.870	53.290	50.590	51.115	51.115	22,415
2021-12-09	52.910	54.830	52.480	53.610	53.610	40,040
2021-12-08	50.410	54.820	50.300	53.635	53.635	67,656
2021-12-07	49.490	51.570	49.360	50.205	50.205	44,532
2021-12-06	46.200	47.910	45.030	46.985	46.985	48,819
2021-12-03	47.740	48.539	45.510	46.453	46.453	53,085
2021-12-02	47.260	48.150	46.550	47.795	47.795	27,841
2021-12-01	49.260	50.950	48.910	50.085	50.085	67,586
2021-11-30	48.510	49.270	46.302	46.860	46.860	32,166
2021-11-29	51.170	51.170	48.520	48.765	48.765	23,098
2021-11-26	48.480	50.120	48.480	49.460	49.460	38,197
2021-11-25	49.940	49.940	49.940	49.940	49.940	4
2021-11-24	49.100	50.248	48.600	49.935	49.935	20,966
2021-11-23	48.750	50.950	48.160	49.390	49.390	46,125
2021-11-22	51.670	51.670	47.482	48.875	48.875	83,177
2021-11-19	53.700	53.700	51.660	52.570	52.570	37,171
2021-11-18	54.610	54.700	52.572	53.535	53.535	30,795
2021-11-17	55.110	55.550	53.920	54.215	54.215	72,343
2021-11-16	55.900	55.950	53.695	54.510	54.510	18,672
2021-11-15	54.090	57.100	54.080	56.405	56.405	39,994
2021-11-12	53.860	53.990	52.852	53.425	53.425	15,584
2021-11-11	53.480	54.590	53.370	53.870	53.870	20,764
2021-11-10	53.760	54.260	52.720	53.835	53.835	34,674
2021-11-09	55.100	55.640	54.200	55.000	55.000	87,230
2021-11-08	53.970	55.050	52.930	54.885	54.885	29,881
2021-11-05	52.170	53.540	52.080	53.115	53.115	33,724
2021-11-04	51.890	53.360	51.770	52.020	52.020	30,728
2021-11-03	51.930	52.910	51.470	52.195	52.195	19,423
2021-11-02	53.500	53.600	51.910	52.215	52.215	26,162
2021-11-01	52.900	53.410	52.270	52.805	52.805	45,414
2021-10-29	54.040	54.080	52.230	52.300	52.300	22,161
2021-10-28	52.430	54.420	52.005	53.840	53.840	52,871
2021-10-27	55.390	55.440	51.670	53.030	53.030	134,028
2021-10-26	55.500	57.110	54.910	57.080	57.080	71,154
2021-10-25	56.220	56.220	53.895	54.730	54.730	113,165

← NewerPage 21 of 21 · 1,243 trading days

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.