Snap Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	14.770	14.970	14.650	14.800	14.800	6,778
2023-12-12	14.800	14.900	14.500	14.900	14.900	6,801
2023-12-11	14.460	14.820	14.450	14.590	14.590	13,639
2023-12-08	13.700	14.200	13.620	14.000	14.000	9,426
2023-12-07	13.770	13.840	13.490	13.640	13.640	20,949
2023-12-06	13.680	14.200	13.520	14.020	14.020	4,391
2023-12-05	13.120	13.460	13.040	13.430	13.430	10,828
2023-12-04	13.030	13.110	12.850	12.930	12.930	3,756
2023-12-01	12.720	12.920	12.570	12.920	12.920	6,907
2023-11-30	12.030	12.880	12.030	12.620	12.620	19,809
2023-11-29	11.690	11.880	11.690	11.720	11.720	3,531
2023-11-28	11.530	11.710	11.480	11.610	11.610	5,221
2023-11-27	11.340	11.530	11.300	11.530	11.530	3,699
2023-11-24	11.260	11.410	11.200	11.410	11.410	1,229
2023-11-23	11.300	11.300	11.190	11.280	11.280	1,899
2023-11-22	11.050	11.240	11.050	11.200	11.200	1,048
2023-11-21	11.040	11.090	10.940	10.940	10.940	2,069
2023-11-20	10.860	11.200	10.860	11.120	11.120	3,384
2023-11-17	11.150	11.170	10.660	10.740	10.740	6,052
2023-11-16	11.200	11.300	10.930	10.930	10.930	5,657
2023-11-15	11.290	11.380	11.160	11.330	11.330	4,157
2023-11-14	10.740	11.410	10.730	11.270	11.270	18,073
2023-11-13	10.490	10.660	10.490	10.540	10.540	2,828
2023-11-10	10.270	10.370	10.190	10.370	10.370	10,388
2023-11-09	10.490	10.950	10.450	10.660	10.660	6,859
2023-11-08	10.250	10.320	10.210	10.290	10.290	2,519
2023-11-07	9.960	10.250	9.960	10.210	10.210	1,838
2023-11-06	9.880	10.110	9.880	9.990	9.990	5,029
2023-11-03	9.800	10.150	9.790	10.130	10.130	2,552
2023-11-02	9.535	9.805	9.400	9.805	9.805	8,234
2023-11-01	9.515	9.520	9.365	9.405	9.405	4,440
2023-10-31	9.120	9.400	9.040	9.400	9.400	13,626
2023-10-30	8.925	9.200	8.815	9.200	9.200	5,290
2023-10-27	8.850	8.925	8.740	8.790	8.790	12,502
2023-10-26	8.595	8.770	8.455	8.770	8.770	31,083
2023-10-25	9.220	9.925	9.035	9.330	9.330	57,797
2023-10-24	8.995	9.335	8.935	9.185	9.185	25,932
2023-10-23	8.925	9.180	8.765	9.105	9.105	13,096
2023-10-20	9.100	9.120	9.020	9.020	9.020	14,254
2023-10-19	9.095	9.210	9.015	9.055	9.055	8,726
2023-10-18	9.090	9.230	9.050	9.105	9.105	9,449
2023-10-17	9.170	9.225	9.030	9.205	9.205	10,509
2023-10-16	8.290	9.000	8.270	8.945	8.945	2,266
2023-10-13	8.675	8.730	8.435	8.435	8.435	5,661
2023-10-12	8.550	8.780	8.550	8.780	8.780	4,249
2023-10-11	8.350	8.480	8.340	8.340	8.340	5,975
2023-10-10	8.170	8.550	8.160	8.450	8.450	3,840
2023-10-09	8.040	8.150	8.040	8.130	8.130	6,967
2023-10-06	8.270	8.295	8.115	8.115	8.115	44
2023-10-05	8.265	8.295	8.175	8.175	8.175	524
2023-10-04	8.120	8.170	8.120	8.165	8.165	1,233
2023-10-03	8.280	8.330	8.110	8.110	8.110	245
2023-10-02	8.515	8.540	8.260	8.260	8.260	22,361
2023-09-29	8.130	8.285	8.130	8.220	8.220	699
2023-09-28	8.075	8.075	7.965	8.060	8.060	4,502
2023-09-27	7.935	8.150	7.935	8.150	8.150	7,729
2023-09-26	8.000	8.025	7.860	7.890	7.890	16,215
2023-09-25	8.160	8.200	8.080	8.115	8.115	1,173
2023-09-22	8.190	8.315	8.155	8.300	8.300	8,456
2023-09-21	8.505	8.650	8.135	8.150	8.150	5,908

← NewerPage 13 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.