Snap Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	10.736	11.120	10.560	10.586	10.586	9,498
2022-10-13	10.648	10.680	10.000	10.446	10.446	4,973
2022-10-12	10.630	10.856	10.392	10.494	10.494	769
2022-10-11	10.582	10.898	10.136	10.588	10.588	23,429
2022-10-10	10.912	10.958	10.710	10.772	10.772	1,359
2022-10-07	11.614	11.614	11.072	11.072	11.072	4,776
2022-10-06	11.362	12.000	11.140	11.660	11.660	12,334
2022-10-05	10.810	11.194	10.676	10.808	10.808	6,169
2022-10-04	10.376	10.682	10.276	10.596	10.596	3,805
2022-10-03	10.100	10.226	9.870	9.978	9.978	32,677
2022-09-30	10.364	10.568	10.250	10.442	10.442	12,435
2022-09-29	10.986	10.986	10.430	10.470	10.470	3,139
2022-09-28	10.646	11.126	10.646	11.038	11.038	8,224
2022-09-27	10.804	11.090	10.692	10.826	10.826	12,316
2022-09-26	10.554	10.906	10.536	10.670	10.670	14,084
2022-09-23	10.790	10.790	10.428	10.688	10.688	9,774
2022-09-22	10.926	11.232	10.636	10.636	10.636	4,843
2022-09-21	11.126	11.292	11.046	11.282	11.282	7,920
2022-09-20	11.364	11.394	11.124	11.246	11.246	2,126
2022-09-19	11.186	11.336	10.962	10.962	10.962	4,741
2022-09-16	11.778	11.778	11.294	11.294	11.294	4,838
2022-09-15	11.770	12.172	11.370	11.942	11.942	13,993
2022-09-14	11.868	11.908	11.354	11.438	11.438	4,237
2022-09-13	12.514	12.576	11.662	11.690	11.690	4,567
2022-09-12	12.564	12.700	12.338	12.412	12.412	4,560
2022-09-09	12.560	12.820	12.402	12.820	12.820	22,213
2022-09-08	11.598	12.724	11.336	12.550	12.550	42,274
2022-09-07	10.742	11.306	10.740	10.862	10.862	12,189
2022-09-06	11.552	11.624	10.866	10.976	10.976	33,467
2022-09-05	11.102	11.510	11.102	11.450	11.450	29,561
2022-09-02	11.660	11.892	11.304	11.568	11.568	55,582
2022-09-01	10.668	11.578	10.554	11.056	11.056	33,267
2022-08-31	9.549	11.538	8.880	10.800	10.800	149,683
2022-08-30	10.530	10.580	10.100	10.158	10.158	24,750
2022-08-29	10.560	10.720	10.304	10.480	10.480	17,464
2022-08-26	11.102	11.254	10.636	10.636	10.636	12,310
2022-08-25	11.148	11.170	10.932	10.966	10.966	5,158
2022-08-24	10.800	10.982	10.592	10.974	10.974	5,055
2022-08-23	11.084	11.254	10.662	10.662	10.662	6,104
2022-08-22	11.246	11.454	10.958	11.082	11.082	55,388
2022-08-19	12.178	12.292	11.560	11.560	11.560	10,061
2022-08-18	11.756	12.316	11.626	12.316	12.316	11,732
2022-08-17	12.222	12.324	11.536	11.558	11.558	5,782
2022-08-16	12.000	12.438	11.804	12.054	12.054	42,366
2022-08-15	11.312	11.882	11.228	11.882	11.882	24,191
2022-08-12	10.816	11.140	10.700	11.112	11.112	14,238
2022-08-11	10.398	11.302	10.250	10.926	10.926	76,980
2022-08-10	9.857	10.384	9.857	10.288	10.288	40,588
2022-08-09	10.136	10.194	9.837	9.897	9.897	12,276
2022-08-08	10.052	10.578	10.002	10.472	10.472	19,675
2022-08-05	10.166	10.166	9.880	9.958	9.958	8,881
2022-08-04	10.148	10.300	9.933	9.933	9.933	19,598
2022-08-03	9.783	10.324	9.500	10.266	10.266	100,964
2022-08-02	9.429	9.800	9.324	9.673	9.673	19,286
2022-08-01	9.652	9.728	9.305	9.420	9.420	34,627
2022-07-29	9.499	9.672	9.326	9.594	9.594	73,982
2022-07-28	9.379	9.650	9.181	9.625	9.625	53,383
2022-07-27	9.694	9.744	9.509	9.510	9.510	26,480
2022-07-26	9.723	9.781	9.564	9.564	9.564	24,310
2022-07-25	9.700	9.870	9.311	9.791	9.791	120,280

← NewerPage 18 of 22 · 1,278 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.