Snap Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 13.836 | 14.120 | 13.836 | 13.938 | 13.938 | 527 |
| 2024-06-05 | 13.800 | 13.982 | 13.800 | 13.982 | 13.982 | 2,692 |
| 2024-06-04 | 13.954 | 14.036 | 13.634 | 13.634 | 13.634 | 1,097 |
| 2024-06-03 | 13.956 | 14.072 | 13.942 | 14.064 | 14.064 | 3,091 |
| 2024-05-31 | 13.940 | 14.030 | 13.790 | 13.930 | 13.930 | 1,437 |
| 2024-05-30 | 13.894 | 14.040 | 13.808 | 13.928 | 13.928 | 4,182 |
| 2024-05-29 | 14.000 | 14.096 | 13.808 | 14.086 | 14.086 | 10,382 |
| 2024-05-28 | 14.088 | 14.188 | 14.020 | 14.188 | 14.188 | 1,366 |
| 2024-05-27 | 14.052 | 14.052 | 14.052 | 14.052 | 14.052 | 0 |
| 2024-05-24 | 14.082 | 14.168 | 14.036 | 14.150 | 14.150 | 989 |
| 2024-05-23 | 14.792 | 14.792 | 14.292 | 14.312 | 14.312 | 669 |
| 2024-05-22 | 14.366 | 14.560 | 14.366 | 14.560 | 14.560 | 1,177 |
| 2024-05-21 | 15.152 | 15.152 | 14.518 | 14.518 | 14.518 | 840 |
| 2024-05-20 | 14.838 | 15.262 | 14.762 | 15.008 | 15.008 | 188 |
| 2024-05-17 | 14.720 | 14.922 | 14.664 | 14.812 | 14.812 | 1,447 |
| 2024-05-16 | 14.898 | 14.898 | 14.596 | 14.596 | 14.596 | 170 |
| 2024-05-15 | 14.408 | 14.712 | 14.380 | 14.476 | 14.476 | 2,364 |
| 2024-05-14 | 14.466 | 14.612 | 14.408 | 14.408 | 14.408 | 2,269 |
| 2024-05-13 | 14.870 | 14.872 | 14.638 | 14.664 | 14.664 | 1,110 |
| 2024-05-10 | 15.376 | 15.458 | 14.784 | 14.810 | 14.810 | 8,185 |
| 2024-05-09 | 15.568 | 15.588 | 15.198 | 15.308 | 15.308 | 2,020 |
| 2024-05-08 | 15.898 | 15.930 | 14.996 | 15.622 | 15.622 | 36,215 |
| 2024-05-07 | 15.602 | 16.000 | 15.548 | 15.926 | 15.926 | 5,339 |
| 2024-05-06 | 15.082 | 15.234 | 14.962 | 15.234 | 15.234 | 2,054 |
| 2024-05-03 | 15.186 | 15.330 | 15.000 | 15.020 | 15.020 | 8,987 |
| 2024-05-02 | 14.944 | 15.122 | 14.822 | 15.122 | 15.122 | 5,591 |
| 2024-04-30 | 13.556 | 14.252 | 13.336 | 14.158 | 14.158 | 2,014 |
| 2024-04-29 | 13.574 | 13.832 | 13.110 | 13.692 | 13.692 | 10,440 |
| 2024-04-26 | 13.218 | 13.626 | 12.964 | 13.494 | 13.494 | 37,829 |
| 2024-04-25 | 9.770 | 10.314 | 9.770 | 10.314 | 10.314 | 4,568 |
| 2024-04-24 | 11.024 | 11.024 | 10.326 | 10.378 | 10.378 | 37,866 |
| 2024-04-23 | 10.434 | 10.784 | 10.410 | 10.784 | 10.784 | 2,599 |
| 2024-04-22 | 10.610 | 10.982 | 10.246 | 10.328 | 10.328 | 13,449 |
| 2024-04-19 | 10.774 | 11.120 | 10.764 | 10.914 | 10.914 | 7,443 |
| 2024-04-18 | 10.240 | 10.844 | 10.188 | 10.756 | 10.756 | 6,638 |
| 2024-04-17 | 9.754 | 9.950 | 9.754 | 9.883 | 9.883 | 2,382 |
| 2024-04-16 | 9.696 | 9.746 | 9.577 | 9.577 | 9.577 | 621 |
| 2024-04-15 | 10.226 | 10.262 | 10.054 | 10.054 | 10.054 | 6,774 |
| 2024-04-12 | 10.646 | 10.646 | 10.278 | 10.278 | 10.278 | 5,253 |
| 2024-04-11 | 10.146 | 10.308 | 10.098 | 10.152 | 10.152 | 4,007 |
| 2024-04-10 | 10.384 | 10.384 | 10.262 | 10.300 | 10.300 | 1,380 |
| 2024-04-09 | 10.286 | 10.296 | 10.244 | 10.296 | 10.296 | 391 |
| 2024-04-08 | 10.144 | 10.360 | 10.144 | 10.360 | 10.360 | 3,417 |
| 2024-04-05 | 10.196 | 10.282 | 10.102 | 10.178 | 10.178 | 1,224 |
| 2024-04-04 | 10.288 | 10.444 | 10.288 | 10.444 | 10.444 | 5,074 |
| 2024-04-03 | 10.270 | 10.336 | 10.224 | 10.336 | 10.336 | 684 |
| 2024-04-02 | 10.528 | 10.528 | 10.048 | 10.220 | 10.220 | 1,214 |
| 2024-03-28 | 10.580 | 10.770 | 10.580 | 10.700 | 10.700 | 281 |
| 2024-03-27 | 10.570 | 10.580 | 10.500 | 10.500 | 10.500 | 305 |
| 2024-03-26 | 10.410 | 10.700 | 10.380 | 10.700 | 10.700 | 1,401 |
| 2024-03-25 | 10.560 | 10.570 | 10.480 | 10.480 | 10.480 | 2,674 |
| 2024-03-22 | 10.350 | 10.450 | 10.300 | 10.440 | 10.440 | 118 |
| 2024-03-21 | 10.330 | 10.600 | 10.270 | 10.600 | 10.600 | 5,880 |
| 2024-03-20 | 10.190 | 10.360 | 10.150 | 10.190 | 10.190 | 2,846 |
| 2024-03-19 | 10.280 | 10.280 | 10.070 | 10.240 | 10.240 | 2,272 |
| 2024-03-18 | 10.270 | 10.390 | 10.120 | 10.120 | 10.120 | 261 |
| 2024-03-15 | 10.520 | 10.640 | 10.340 | 10.340 | 10.340 | 1,160 |
| 2024-03-14 | 10.940 | 11.030 | 10.490 | 10.530 | 10.530 | 6,390 |
| 2024-03-13 | 10.740 | 11.170 | 10.730 | 10.820 | 10.820 | 1,677 |
| 2024-03-12 | 10.910 | 11.070 | 10.780 | 10.820 | 10.820 | 1,403 |
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.