Snap Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 10.670 | 10.970 | 10.670 | 10.750 | 10.750 | 5,546 |
| 2023-06-28 | 10.420 | 10.670 | 10.400 | 10.580 | 10.580 | 16,816 |
| 2023-06-27 | 10.370 | 10.490 | 10.210 | 10.490 | 10.490 | 13,150 |
| 2023-06-26 | 9.985 | 10.390 | 9.855 | 10.390 | 10.390 | 6,990 |
| 2023-06-23 | 9.600 | 10.090 | 9.600 | 9.980 | 9.980 | 5,008 |
| 2023-06-22 | 9.275 | 9.475 | 9.260 | 9.475 | 9.475 | 1,832 |
| 2023-06-21 | 9.695 | 9.710 | 9.355 | 9.355 | 9.355 | 223 |
| 2023-06-20 | 9.735 | 9.830 | 9.625 | 9.625 | 9.625 | 6,497 |
| 2023-06-19 | 9.760 | 9.780 | 9.650 | 9.650 | 9.650 | 1,299 |
| 2023-06-16 | 9.600 | 9.800 | 9.570 | 9.570 | 9.570 | 6,584 |
| 2023-06-15 | 9.490 | 9.490 | 9.190 | 9.435 | 9.435 | 2,836 |
| 2023-06-14 | 9.470 | 9.600 | 9.445 | 9.495 | 9.495 | 1,865 |
| 2023-06-13 | 9.670 | 9.670 | 9.460 | 9.520 | 9.520 | 4,090 |
| 2023-06-12 | 9.440 | 9.490 | 9.330 | 9.365 | 9.365 | 520 |
| 2023-06-09 | 9.250 | 9.765 | 9.175 | 9.735 | 9.735 | 3,306 |
| 2023-06-08 | 9.470 | 9.505 | 9.360 | 9.380 | 9.380 | 366 |
| 2023-06-07 | 9.840 | 9.870 | 9.590 | 9.635 | 9.635 | 8,614 |
| 2023-06-06 | 9.755 | 9.935 | 9.700 | 9.935 | 9.935 | 6,646 |
| 2023-06-05 | 9.575 | 9.800 | 9.575 | 9.775 | 9.775 | 1,260 |
| 2023-06-02 | 9.700 | 9.810 | 9.630 | 9.680 | 9.680 | 1,399 |
| 2023-06-01 | 9.600 | 9.600 | 9.350 | 9.520 | 9.520 | 8,305 |
| 2023-05-31 | 9.510 | 9.550 | 9.220 | 9.270 | 9.270 | 5,469 |
| 2023-05-30 | 9.640 | 9.810 | 9.605 | 9.630 | 9.630 | 12,251 |
| 2023-05-29 | 9.585 | 9.750 | 9.585 | 9.635 | 9.635 | 2,997 |
| 2023-05-26 | 9.030 | 9.490 | 9.030 | 9.490 | 9.490 | 2,726 |
| 2023-05-25 | 9.190 | 9.370 | 8.870 | 9.280 | 9.280 | 12,681 |
| 2023-05-24 | 9.040 | 9.120 | 8.885 | 9.120 | 9.120 | 2,058 |
| 2023-05-23 | 8.975 | 9.185 | 8.975 | 9.135 | 9.135 | 7,082 |
| 2023-05-22 | 8.985 | 9.200 | 8.865 | 9.200 | 9.200 | 6,471 |
| 2023-05-19 | 9.000 | 9.000 | 8.860 | 8.910 | 8.910 | 4,357 |
| 2023-05-18 | 8.685 | 8.830 | 8.615 | 8.830 | 8.830 | 1,346 |
| 2023-05-17 | 7.940 | 8.170 | 7.910 | 8.170 | 8.170 | 24,461 |
| 2023-05-16 | 7.950 | 7.950 | 7.825 | 7.825 | 7.825 | 1,323 |
| 2023-05-15 | 7.925 | 7.925 | 7.820 | 7.855 | 7.855 | 745 |
| 2023-05-12 | 8.030 | 8.120 | 7.940 | 7.940 | 7.940 | 10,180 |
| 2023-05-11 | 7.925 | 8.020 | 7.840 | 7.980 | 7.980 | 16,329 |
| 2023-05-10 | 7.485 | 7.855 | 7.485 | 7.825 | 7.825 | 4,218 |
| 2023-05-09 | 7.680 | 7.680 | 7.450 | 7.485 | 7.485 | 9,722 |
| 2023-05-08 | 7.495 | 7.545 | 7.410 | 7.525 | 7.525 | 6,384 |
| 2023-05-05 | 7.215 | 7.325 | 7.190 | 7.230 | 7.230 | 6,828 |
| 2023-05-04 | 7.385 | 7.440 | 7.280 | 7.280 | 7.280 | 1,962 |
| 2023-05-03 | 7.520 | 7.595 | 7.435 | 7.435 | 7.435 | 6,322 |
| 2023-05-02 | 7.945 | 7.970 | 7.535 | 7.565 | 7.565 | 8,465 |
| 2023-04-28 | 7.900 | 7.970 | 7.690 | 7.765 | 7.765 | 86,923 |
| 2023-04-27 | 9.180 | 9.385 | 8.980 | 9.175 | 9.175 | 6,212 |
| 2023-04-26 | 9.370 | 9.370 | 9.100 | 9.165 | 9.165 | 990 |
| 2023-04-25 | 9.190 | 9.380 | 9.185 | 9.380 | 9.380 | 9,606 |
| 2023-04-24 | 9.120 | 9.170 | 9.090 | 9.170 | 9.170 | 2,516 |
| 2023-04-21 | 9.395 | 9.400 | 9.260 | 9.265 | 9.265 | 1,848 |
| 2023-04-20 | 10.000 | 10.130 | 9.460 | 9.505 | 9.505 | 9,851 |
| 2023-04-19 | 9.975 | 10.070 | 9.900 | 10.030 | 10.030 | 2,682 |
| 2023-04-18 | 9.890 | 10.260 | 9.890 | 10.260 | 10.260 | 21,719 |
| 2023-04-17 | 9.940 | 9.940 | 9.685 | 9.715 | 9.715 | 14,412 |
| 2023-04-14 | 9.655 | 9.835 | 9.655 | 9.835 | 9.835 | 3,231 |
| 2023-04-13 | 9.735 | 9.950 | 9.690 | 9.805 | 9.805 | 7,771 |
| 2023-04-12 | 9.700 | 9.815 | 9.450 | 9.545 | 9.545 | 6,361 |
| 2023-04-11 | 9.545 | 9.830 | 9.545 | 9.740 | 9.740 | 2,823 |
| 2023-04-06 | 9.500 | 9.600 | 9.500 | 9.570 | 9.570 | 48 |
| 2023-04-05 | 10.020 | 10.050 | 9.495 | 9.540 | 9.540 | 10,848 |
| 2023-04-04 | 10.320 | 10.480 | 9.990 | 9.990 | 9.990 | 2,053 |
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.