Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 12.360 | 12.430 | 11.870 | 12.080 | 12.080 | 181,751 |
| 2024-11-07 | 11.860 | 12.400 | 11.800 | 12.250 | 12.250 | 176,120 |
| 2024-11-06 | 12.370 | 12.400 | 11.400 | 11.780 | 11.780 | 309,814 |
| 2024-11-05 | 12.140 | 12.300 | 11.971 | 12.080 | 12.080 | 140,606 |
| 2024-11-04 | 12.630 | 12.630 | 12.050 | 12.320 | 12.320 | 178,354 |
| 2024-11-01 | 12.230 | 12.930 | 11.970 | 12.860 | 12.860 | 485,867 |
| 2024-10-31 | 12.320 | 12.718 | 12.190 | 12.380 | 12.380 | 415,497 |
| 2024-10-30 | 12.030 | 12.840 | 11.430 | 12.110 | 12.110 | 1,323,295 |
| 2024-10-29 | 10.790 | 10.910 | 10.541 | 10.720 | 10.720 | 240,886 |
| 2024-10-28 | 10.550 | 10.827 | 10.550 | 10.680 | 10.680 | 88,767 |
| 2024-10-25 | 10.320 | 10.520 | 10.320 | 10.500 | 10.500 | 58,961 |
| 2024-10-24 | 10.240 | 10.315 | 10.121 | 10.230 | 10.230 | 100,735 |
| 2024-10-23 | 10.020 | 10.469 | 10.000 | 10.100 | 10.100 | 299,446 |
| 2024-10-22 | 10.140 | 10.250 | 9.960 | 10.000 | 10.000 | 134,626 |
| 2024-10-21 | 10.530 | 10.560 | 10.290 | 10.300 | 10.300 | 104,449 |
| 2024-10-18 | 10.605 | 10.620 | 10.430 | 10.480 | 10.480 | 121,741 |
| 2024-10-17 | 10.680 | 10.680 | 10.269 | 10.500 | 10.500 | 121,785 |
| 2024-10-16 | 11.080 | 11.080 | 10.680 | 10.860 | 10.860 | 277,265 |
| 2024-10-15 | 11.050 | 11.190 | 10.865 | 11.070 | 11.070 | 97,292 |
| 2024-10-14 | 11.220 | 11.220 | 10.860 | 11.000 | 11.000 | 122,204 |
| 2024-10-11 | 10.550 | 11.189 | 10.550 | 10.980 | 10.980 | 219,713 |
| 2024-10-10 | 10.550 | 10.820 | 10.540 | 10.780 | 10.780 | 109,330 |
| 2024-10-09 | 10.700 | 10.790 | 10.640 | 10.720 | 10.720 | 77,424 |
| 2024-10-08 | 10.460 | 10.700 | 10.392 | 10.600 | 10.600 | 69,242 |
| 2024-10-07 | 10.800 | 10.875 | 10.545 | 10.620 | 10.620 | 72,693 |
| 2024-10-04 | 10.780 | 10.970 | 10.618 | 10.660 | 10.660 | 129,130 |
| 2024-10-03 | 10.800 | 10.950 | 10.630 | 10.920 | 10.920 | 82,772 |
| 2024-10-02 | 10.410 | 10.840 | 10.300 | 10.720 | 10.720 | 66,255 |
| 2024-10-01 | 10.730 | 10.880 | 10.400 | 10.480 | 10.480 | 204,329 |
| 2024-09-30 | 10.890 | 10.980 | 10.750 | 10.800 | 10.800 | 82,067 |
| 2024-09-27 | 10.570 | 11.055 | 10.570 | 10.900 | 10.900 | 140,994 |
| 2024-09-26 | 10.890 | 10.920 | 10.500 | 10.610 | 10.610 | 105,453 |
| 2024-09-25 | 10.500 | 10.782 | 10.500 | 10.620 | 10.620 | 82,685 |
| 2024-09-24 | 10.170 | 10.668 | 10.160 | 10.460 | 10.460 | 167,494 |
| 2024-09-23 | 10.210 | 10.210 | 9.940 | 10.110 | 10.110 | 97,947 |
| 2024-09-20 | 10.070 | 10.140 | 9.925 | 9.980 | 9.980 | 105,654 |
| 2024-09-19 | 9.840 | 10.340 | 9.820 | 10.210 | 10.210 | 254,576 |
| 2024-09-18 | 9.520 | 9.861 | 9.410 | 9.595 | 9.595 | 170,494 |
| 2024-09-17 | 9.680 | 9.940 | 9.540 | 9.775 | 9.775 | 177,576 |
| 2024-09-16 | 9.650 | 9.650 | 9.048 | 9.245 | 9.245 | 199,180 |
| 2024-09-13 | 9.400 | 9.790 | 9.400 | 9.750 | 9.750 | 186,504 |
| 2024-09-12 | 9.080 | 9.370 | 8.930 | 9.300 | 9.300 | 138,434 |
| 2024-09-11 | 8.590 | 8.960 | 8.590 | 8.865 | 8.865 | 125,028 |
| 2024-09-10 | 8.550 | 8.600 | 8.320 | 8.415 | 8.415 | 222,215 |
| 2024-09-09 | 8.630 | 8.750 | 8.430 | 8.545 | 8.545 | 132,065 |
| 2024-09-06 | 8.880 | 8.915 | 8.460 | 8.495 | 8.495 | 282,906 |
| 2024-09-05 | 8.830 | 8.990 | 8.740 | 8.755 | 8.755 | 129,585 |
| 2024-09-04 | 8.830 | 9.020 | 8.780 | 8.945 | 8.945 | 155,029 |
| 2024-09-03 | 9.200 | 9.250 | 8.890 | 9.045 | 9.045 | 148,709 |
| 2024-09-02 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 7 |
| 2024-08-30 | 9.350 | 9.390 | 9.191 | 9.215 | 9.215 | 171,332 |
| 2024-08-29 | 9.290 | 9.440 | 9.250 | 9.360 | 9.360 | 80,746 |
| 2024-08-28 | 9.380 | 9.430 | 9.140 | 9.165 | 9.165 | 104,443 |
| 2024-08-27 | 9.280 | 9.570 | 9.280 | 9.430 | 9.430 | 125,633 |
| 2024-08-23 | 9.340 | 9.480 | 9.330 | 9.430 | 9.430 | 69,224 |
| 2024-08-22 | 9.480 | 9.520 | 9.270 | 9.395 | 9.395 | 156,484 |
| 2024-08-21 | 9.520 | 9.520 | 9.350 | 9.455 | 9.455 | 95,148 |
| 2024-08-20 | 9.480 | 9.610 | 9.360 | 9.555 | 9.555 | 268,467 |
| 2024-08-19 | 9.220 | 9.420 | 9.200 | 9.335 | 9.335 | 123,768 |
| 2024-08-16 | 9.215 | 9.280 | 9.040 | 9.095 | 9.095 | 193,226 |
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.