Snap Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 8.289 | 8.466 | 8.280 | 8.466 | 8.466 | 299 |
| 2024-08-28 | 8.510 | 8.510 | 8.237 | 8.237 | 8.237 | 1,067 |
| 2024-08-27 | 8.465 | 8.493 | 8.384 | 8.493 | 8.493 | 1,919 |
| 2024-08-26 | 8.538 | 8.609 | 8.439 | 8.551 | 8.551 | 6,377 |
| 2024-08-23 | 8.372 | 8.484 | 8.355 | 8.407 | 8.407 | 1,699 |
| 2024-08-22 | 8.499 | 8.543 | 8.430 | 8.430 | 8.430 | 7,372 |
| 2024-08-21 | 8.600 | 8.600 | 8.460 | 8.460 | 8.460 | 5,919 |
| 2024-08-20 | 8.575 | 8.611 | 8.486 | 8.611 | 8.611 | 7,559 |
| 2024-08-19 | 8.314 | 8.445 | 8.292 | 8.436 | 8.436 | 3,055 |
| 2024-08-16 | 8.523 | 8.573 | 8.286 | 8.286 | 8.286 | 3,860 |
| 2024-08-15 | 8.285 | 8.460 | 8.179 | 8.460 | 8.460 | 2,673 |
| 2024-08-14 | 8.448 | 8.448 | 8.215 | 8.226 | 8.226 | 2,127 |
| 2024-08-13 | 8.294 | 8.630 | 8.280 | 8.562 | 8.562 | 2,521 |
| 2024-08-12 | 8.382 | 8.429 | 8.226 | 8.226 | 8.226 | 5,745 |
| 2024-08-09 | 8.268 | 8.315 | 8.163 | 8.177 | 8.177 | 5,934 |
| 2024-08-08 | 7.690 | 8.008 | 7.580 | 8.008 | 8.008 | 18,013 |
| 2024-08-07 | 8.012 | 8.146 | 7.910 | 7.910 | 7.910 | 2,776 |
| 2024-08-06 | 8.267 | 8.379 | 7.888 | 7.888 | 7.888 | 25,384 |
| 2024-08-05 | 8.482 | 8.484 | 7.582 | 8.038 | 8.038 | 23,327 |
| 2024-08-02 | 9.800 | 9.866 | 8.714 | 8.815 | 8.815 | 52,180 |
| 2024-08-01 | 13.118 | 13.136 | 12.518 | 12.518 | 12.518 | 8,445 |
| 2024-07-31 | 11.828 | 12.254 | 11.788 | 12.198 | 12.198 | 5,842 |
| 2024-07-30 | 12.296 | 12.418 | 12.078 | 12.078 | 12.078 | 161 |
| 2024-07-29 | 12.400 | 12.490 | 12.244 | 12.244 | 12.244 | 2,796 |
| 2024-07-26 | 12.508 | 12.666 | 12.240 | 12.240 | 12.240 | 3,033 |
| 2024-07-25 | 12.584 | 12.584 | 12.196 | 12.380 | 12.380 | 3,547 |
| 2024-07-24 | 13.000 | 13.084 | 12.508 | 12.764 | 12.764 | 2,504 |
| 2024-07-23 | 13.858 | 14.074 | 13.604 | 13.604 | 13.604 | 18,558 |
| 2024-07-22 | 13.282 | 13.566 | 13.282 | 13.418 | 13.418 | 1,276 |
| 2024-07-19 | 13.384 | 13.432 | 13.132 | 13.370 | 13.370 | 6,636 |
| 2024-07-18 | 13.428 | 13.534 | 13.224 | 13.224 | 13.224 | 2,171 |
| 2024-07-17 | 14.522 | 14.538 | 13.926 | 13.946 | 13.946 | 3,466 |
| 2024-07-16 | 15.096 | 15.096 | 14.550 | 14.664 | 14.664 | 10,211 |
| 2024-07-15 | 14.990 | 15.018 | 14.856 | 15.018 | 15.018 | 809 |
| 2024-07-12 | 15.140 | 15.178 | 14.512 | 14.858 | 14.858 | 946 |
| 2024-07-11 | 15.500 | 15.870 | 15.224 | 15.332 | 15.332 | 2,408 |
| 2024-07-10 | 15.500 | 15.672 | 15.490 | 15.536 | 15.536 | 934 |
| 2024-07-09 | 15.286 | 15.500 | 15.116 | 15.242 | 15.242 | 694 |
| 2024-07-08 | 15.144 | 15.156 | 14.960 | 15.058 | 15.058 | 7,220 |
| 2024-07-05 | 14.578 | 14.748 | 14.454 | 14.742 | 14.742 | 6,191 |
| 2024-07-04 | 14.672 | 14.672 | 14.672 | 14.672 | 14.672 | 0 |
| 2024-07-03 | 15.112 | 15.114 | 14.686 | 14.686 | 14.686 | 572 |
| 2024-07-02 | 14.888 | 14.930 | 14.860 | 14.902 | 14.902 | 1,231 |
| 2024-07-01 | 15.586 | 15.586 | 14.804 | 14.808 | 14.808 | 4,976 |
| 2024-06-28 | 15.568 | 15.602 | 15.340 | 15.522 | 15.522 | 465 |
| 2024-06-27 | 15.654 | 15.828 | 15.602 | 15.602 | 15.602 | 535 |
| 2024-06-26 | 15.596 | 15.688 | 15.358 | 15.628 | 15.628 | 3,273 |
| 2024-06-25 | 14.600 | 15.048 | 14.454 | 14.962 | 14.962 | 3,948 |
| 2024-06-24 | 14.410 | 14.542 | 14.410 | 14.542 | 14.542 | 47 |
| 2024-06-21 | 14.322 | 14.400 | 14.322 | 14.400 | 14.400 | 1,219 |
| 2024-06-20 | 14.796 | 14.796 | 14.418 | 14.418 | 14.418 | 1,179 |
| 2024-06-19 | 14.606 | 14.888 | 14.582 | 14.602 | 14.602 | 1,054 |
| 2024-06-18 | 14.454 | 14.930 | 14.454 | 14.930 | 14.930 | 51 |
| 2024-06-17 | 14.634 | 14.634 | 14.278 | 14.278 | 14.278 | 534 |
| 2024-06-14 | 14.484 | 14.538 | 14.396 | 14.420 | 14.420 | 1,197 |
| 2024-06-13 | 14.654 | 14.764 | 14.426 | 14.426 | 14.426 | 3,466 |
| 2024-06-12 | 14.414 | 14.688 | 14.354 | 14.688 | 14.688 | 879 |
| 2024-06-11 | 14.114 | 14.282 | 14.060 | 14.080 | 14.080 | 868 |
| 2024-06-10 | 14.358 | 14.502 | 14.094 | 14.288 | 14.288 | 906 |
| 2024-06-07 | 14.000 | 14.324 | 13.870 | 14.324 | 14.324 | 1,223 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.