Snap Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	11.810	11.880	9.870	9.870	9.870	306,015
2022-07-21	15.112	15.864	14.970	15.864	15.864	8,201
2022-07-20	14.002	15.090	14.002	15.090	15.090	16,012
2022-07-19	13.552	13.878	13.200	13.650	13.650	3,091
2022-07-18	13.986	14.116	13.592	13.878	13.878	9,191
2022-07-15	13.388	13.910	13.260	13.678	13.678	3,656
2022-07-14	13.666	13.880	13.416	13.416	13.416	14,037
2022-07-13	14.148	14.236	13.486	13.884	13.884	5,157
2022-07-12	14.066	14.468	13.846	13.980	13.980	4,648
2022-07-11	14.428	14.700	14.060	14.060	14.060	5,400
2022-07-08	14.780	14.994	14.450	14.924	14.924	9,905
2022-07-07	14.054	14.570	14.054	14.388	14.388	5,749
2022-07-06	13.756	14.266	13.756	13.882	13.882	7,975
2022-07-05	12.646	13.402	12.398	13.342	13.342	10,425
2022-07-04	12.676	12.676	12.270	12.356	12.356	8,479
2022-07-01	12.536	12.844	12.300	12.528	12.528	4,044
2022-06-30	12.942	13.178	12.492	12.506	12.506	5,552
2022-06-29	13.160	13.226	12.778	12.982	12.982	10,621
2022-06-28	13.760	14.000	13.376	13.376	13.376	14,795
2022-06-27	14.068	14.396	13.760	13.824	13.824	7,379
2022-06-24	13.228	13.742	13.228	13.542	13.542	8,844
2022-06-23	12.304	13.198	12.304	13.070	13.070	27,167
2022-06-22	12.110	12.750	11.788	12.576	12.576	43,187
2022-06-21	12.048	12.494	11.744	12.412	12.412	25,981
2022-06-20	11.808	11.952	11.682	11.760	11.760	7,395
2022-06-17	11.772	12.000	11.548	11.680	11.680	6,187
2022-06-16	12.496	12.496	11.624	11.750	11.750	16,539
2022-06-15	11.640	12.260	11.422	12.168	12.168	6,585
2022-06-14	11.694	11.900	11.516	11.772	11.772	10,922
2022-06-13	12.224	12.476	11.470	11.578	11.578	34,121
2022-06-10	13.442	13.442	12.676	12.690	12.690	6,647
2022-06-09	14.358	14.358	13.798	13.800	13.800	3,398
2022-06-08	14.216	14.738	14.094	14.398	14.398	14,207
2022-06-07	13.822	14.450	13.822	14.216	14.216	19,513
2022-06-06	13.716	13.850	13.038	13.380	13.380	20,500
2022-06-03	13.742	13.896	13.444	13.620	13.620	6,391
2022-06-02	12.816	13.700	12.704	13.700	13.700	22,111
2022-06-01	13.232	13.702	12.908	12.908	12.908	33,140
2022-05-31	14.748	14.750	13.232	13.458	13.458	43,215
2022-05-30	14.898	15.232	14.798	14.876	14.876	15,905
2022-05-27	13.574	14.148	13.574	14.080	14.080	30,125
2022-05-26	13.264	13.510	12.814	13.510	13.510	27,120
2022-05-25	12.178	13.630	11.878	13.306	13.306	84,219
2022-05-24	14.700	15.200	12.300	12.324	12.324	119,646
2022-05-23	22.045	22.625	20.710	20.865	20.865	2,720
2022-05-20	22.065	22.825	21.930	21.930	21.930	6,445
2022-05-19	21.805	22.160	21.030	22.160	22.160	7,070
2022-05-18	23.440	23.470	22.595	22.595	22.595	6,868
2022-05-17	22.975	23.350	22.145	22.765	22.765	7,738
2022-05-16	23.915	23.915	22.730	22.870	22.870	4,055
2022-05-13	22.855	23.615	22.175	23.245	23.245	15,499
2022-05-12	20.940	22.605	20.345	22.235	22.235	6,036
2022-05-11	22.075	22.230	21.365	21.920	21.920	9,602
2022-05-10	22.795	22.975	20.895	21.125	21.125	9,420
2022-05-09	23.855	23.855	22.495	22.625	22.625	3,988
2022-05-06	26.090	26.090	24.040	24.620	24.620	8,375
2022-05-05	27.925	28.120	26.115	26.270	26.270	5,166
2022-05-04	27.825	27.825	25.910	26.070	26.070	3,724
2022-05-03	27.930	28.220	27.275	27.570	27.570	4,795
2022-05-02	27.630	28.005	26.720	27.660	27.660	12,124

← NewerPage 19 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.