Snap Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	10.370	10.380	10.170	10.290	10.290	13,986
2023-03-31	10.120	10.258	10.016	10.246	10.246	698
2023-03-30	9.958	10.056	9.820	9.918	9.918	2,550
2023-03-29	10.330	10.382	9.997	10.056	10.056	4,670
2023-03-28	10.816	10.868	10.258	10.286	10.286	2,307
2023-03-27	10.708	11.150	10.708	11.150	11.150	3,052
2023-03-24	10.678	10.764	10.528	10.594	10.594	27,811
2023-03-23	10.310	11.080	10.248	10.598	10.598	51,116
2023-03-22	10.500	10.550	10.440	10.550	10.550	323
2023-03-21	9.877	10.566	9.877	10.566	10.566	4,678
2023-03-20	9.869	10.090	9.795	9.919	9.919	7,262
2023-03-17	10.444	10.444	9.812	9.922	9.922	1,617
2023-03-16	10.160	10.510	10.012	10.360	10.360	32,592
2023-03-15	9.680	9.680	9.357	9.607	9.607	19,468
2023-03-14	9.600	9.932	9.600	9.785	9.785	17,320
2023-03-13	9.888	9.998	9.468	9.604	9.604	5,481
2023-03-10	10.170	10.170	9.714	9.993	9.993	10,592
2023-03-09	10.440	10.646	10.326	10.398	10.398	2,918
2023-03-08	11.140	11.152	10.498	10.580	10.580	8,437
2023-03-07	10.790	11.848	10.790	11.594	11.594	12,491
2023-03-06	9.940	11.276	9.940	11.256	11.256	31,902
2023-03-03	9.468	9.713	9.419	9.696	9.696	6,991
2023-03-02	9.460	9.492	9.343	9.396	9.396	2,252
2023-03-01	9.595	9.725	9.470	9.524	9.524	22,164
2023-02-28	9.372	9.575	9.320	9.568	9.568	9,998
2023-02-27	9.389	9.639	9.360	9.437	9.437	13,606
2023-02-24	9.484	9.497	9.166	9.242	9.242	3,480
2023-02-23	9.474	9.537	9.349	9.351	9.351	5,628
2023-02-22	9.288	9.360	9.180	9.289	9.289	3,848
2023-02-21	9.652	9.652	9.333	9.408	9.408	6,819
2023-02-20	9.663	9.700	9.621	9.672	9.672	7,178
2023-02-17	10.040	10.040	9.535	9.572	9.572	5,167
2023-02-16	10.652	10.652	10.082	10.234	10.234	11,368
2023-02-15	10.018	10.396	9.990	10.322	10.322	3,973
2023-02-14	9.983	10.170	9.780	9.992	9.992	8,198
2023-02-13	10.244	10.250	10.008	10.046	10.046	3,041
2023-02-10	10.268	10.346	9.925	9.944	9.944	2,727
2023-02-09	10.814	11.010	10.512	10.512	10.512	6,957
2023-02-08	11.524	11.524	10.904	10.904	10.904	11,829
2023-02-07	11.338	11.600	11.124	11.556	11.556	27,195
2023-02-06	10.102	11.016	10.016	11.016	11.016	7,723
2023-02-03	9.922	10.662	9.922	10.662	10.662	7,917
2023-02-02	9.638	10.606	9.573	10.336	10.336	20,660
2023-02-01	9.100	9.458	8.880	9.179	9.179	63,356
2023-01-31	10.360	10.500	10.190	10.410	10.410	10,761
2023-01-30	9.759	10.118	9.759	10.118	10.118	15,225
2023-01-27	9.252	9.525	9.250	9.525	9.525	24,012
2023-01-26	9.004	9.395	8.956	9.169	9.169	2,586
2023-01-25	9.292	9.417	8.784	8.832	8.832	3,786
2023-01-24	9.300	9.507	9.233	9.507	9.507	1,771
2023-01-23	9.150	9.404	9.087	9.369	9.369	2,783
2023-01-20	9.045	9.193	8.961	9.124	9.124	8,077
2023-01-19	8.714	8.784	8.493	8.764	8.764	8,106
2023-01-18	8.832	9.031	8.684	8.684	8.684	3,034
2023-01-17	8.809	8.988	8.637	8.637	8.637	9,544
2023-01-16	9.079	9.079	8.853	8.863	8.863	13,840
2023-01-13	8.942	8.944	8.718	8.940	8.940	14,519
2023-01-12	9.036	9.044	8.781	8.858	8.858	3,675
2023-01-11	8.643	9.013	8.643	9.003	9.003	2,821
2023-01-10	8.498	8.677	8.440	8.642	8.642	1,757

← NewerPage 16 of 22 · 1,274 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.