Snap Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	11.300	11.340	10.870	10.970	10.970	19,208
2024-03-08	10.950	11.470	10.870	11.200	11.200	14,967
2024-03-07	10.280	10.870	10.230	10.870	10.870	6,841
2024-03-06	10.530	10.660	10.270	10.270	10.270	5,168
2024-03-05	10.100	10.100	9.945	10.030	10.030	3,720
2024-03-04	10.450	10.450	10.030	10.050	10.050	1,480
2024-03-01	10.290	10.360	10.200	10.360	10.360	3,337
2024-02-29	10.140	10.230	10.040	10.200	10.200	4,859
2024-02-28	10.050	10.120	9.980	10.120	10.120	3,584
2024-02-27	9.880	10.170	9.870	10.170	10.170	4,602
2024-02-26	9.895	10.000	9.875	9.910	9.910	950
2024-02-23	9.960	9.980	9.720	9.770	9.770	4,787
2024-02-22	10.050	10.150	10.020	10.150	10.150	8,763
2024-02-21	10.030	10.090	9.975	10.060	10.060	1,800
2024-02-20	10.210	10.300	10.100	10.140	10.140	5,158
2024-02-19	10.290	10.410	10.290	10.410	10.410	825
2024-02-16	10.800	10.800	10.250	10.340	10.340	2,016
2024-02-15	10.730	10.800	10.580	10.800	10.800	6,973
2024-02-14	10.500	10.590	10.430	10.550	10.550	4,018
2024-02-13	10.920	10.940	10.420	10.540	10.540	8,464
2024-02-12	10.380	11.210	10.340	11.020	11.020	74,795
2024-02-09	10.320	10.460	10.210	10.230	10.230	24,151
2024-02-08	10.550	10.680	10.090	10.680	10.680	34,365
2024-02-07	10.910	11.350	10.480	10.550	10.550	177,791
2024-02-06	15.820	16.080	15.390	15.960	15.960	31,816
2024-02-05	15.950	16.300	15.300	15.310	15.310	32,159
2024-02-02	15.450	15.660	14.960	15.660	15.660	11,580
2024-02-01	14.900	14.950	14.630	14.630	14.630	5,042
2024-01-31	15.070	15.070	14.700	14.930	14.930	16,893
2024-01-30	15.610	15.610	15.310	15.400	15.400	1,068
2024-01-29	15.040	15.200	15.020	15.040	15.040	3,818
2024-01-26	14.960	15.540	14.910	15.040	15.040	12,861
2024-01-25	14.930	15.220	14.930	15.170	15.170	1,244
2024-01-24	15.180	15.280	15.130	15.130	15.130	896
2024-01-23	15.210	15.510	14.980	14.980	14.980	3,983
2024-01-22	15.020	15.690	15.020	15.400	15.400	2,825
2024-01-19	15.000	15.080	14.960	14.960	14.960	2,749
2024-01-18	14.230	14.950	14.230	14.950	14.950	6,683
2024-01-17	14.100	14.600	13.870	14.110	14.110	42,429
2024-01-16	14.800	14.930	14.390	14.390	14.390	16,515
2024-01-15	14.910	15.040	14.760	14.860	14.860	2,601
2024-01-12	15.560	15.560	15.250	15.250	15.250	1,562
2024-01-11	15.800	16.030	15.420	15.420	15.420	7,987
2024-01-10	15.650	15.900	15.460	15.690	15.690	2,714
2024-01-09	15.730	15.980	15.720	15.790	15.790	8,730
2024-01-08	15.170	15.590	15.060	15.560	15.560	3,642
2024-01-05	14.800	15.170	14.620	15.170	15.170	4,141
2024-01-04	14.420	14.810	14.260	14.780	14.780	5,671
2024-01-03	14.670	14.770	14.070	14.560	14.560	13,447
2024-01-02	15.390	15.430	14.600	14.720	14.720	8,384
2023-12-29	15.460	15.500	15.460	15.460	15.460	168
2023-12-28	15.290	15.370	15.270	15.370	15.370	1,400
2023-12-27	15.240	15.240	15.100	15.150	15.150	2,971
2023-12-22	15.620	15.740	15.370	15.470	15.470	5,259
2023-12-21	15.190	15.480	15.120	15.480	15.480	4,065
2023-12-20	15.630	15.730	15.380	15.580	15.580	3,575
2023-12-19	15.680	15.730	15.050	15.410	15.410	13,958
2023-12-18	15.590	16.300	15.400	15.800	15.800	32,972
2023-12-15	15.500	15.710	15.460	15.590	15.590	7,549
2023-12-14	15.370	15.510	15.200	15.470	15.470	9,094

← NewerPage 12 of 22 · 1,277 trading daysOlder →

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.