Snap Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	26.860	28.610	26.545	28.610	28.610	7,947
2022-04-28	26.540	27.110	25.480	25.620	25.620	19,290
2022-04-27	27.155	27.595	25.395	25.500	25.500	13,853
2022-04-26	27.605	27.970	26.425	26.835	26.835	10,177
2022-04-25	27.745	28.615	27.005	28.615	28.615	7,461
2022-04-22	27.720	28.655	26.140	27.760	27.760	25,476
2022-04-21	28.810	29.030	27.565	27.565	27.565	6,513
2022-04-20	31.070	31.475	28.805	29.000	29.000	7,093
2022-04-19	31.005	31.330	29.745	31.330	31.330	7,033
2022-04-14	32.085	32.515	31.200	31.500	31.500	665
2022-04-13	31.650	32.005	31.000	32.005	32.005	1,775
2022-04-12	31.315	32.905	31.315	31.905	31.905	3,929
2022-04-11	32.930	32.930	31.310	31.620	31.620	5,175
2022-04-08	33.765	33.935	32.790	33.215	33.215	4,667
2022-04-07	33.250	34.090	32.305	32.305	32.305	6,464
2022-04-06	34.770	34.955	33.020	33.250	33.250	3,237
2022-04-05	35.570	36.500	34.710	35.165	35.165	11,083
2022-04-04	34.315	35.420	33.385	35.215	35.215	14,687
2022-04-01	33.055	34.910	32.390	34.215	34.215	5,586
2022-03-31	33.315	33.445	32.300	32.615	32.615	3,052
2022-03-30	33.960	34.220	33.430	33.590	33.590	6,622
2022-03-29	33.110	33.840	32.755	33.575	33.575	6,961
2022-03-28	32.520	33.365	32.045	32.415	32.415	6,052
2022-03-25	33.240	33.840	31.855	31.855	31.855	2,271
2022-03-24	33.180	33.595	32.060	32.920	32.920	6,833
2022-03-23	32.725	33.480	32.240	33.390	33.390	2,079
2022-03-22	32.090	33.430	31.725	32.790	32.790	2,849
2022-03-21	32.660	32.660	31.035	31.985	31.985	3,256
2022-03-18	30.390	31.930	29.900	31.930	31.930	2,617
2022-03-17	29.280	29.925	28.005	29.890	29.890	5,085
2022-03-16	27.615	29.250	27.320	28.670	28.670	11,445
2022-03-15	25.265	27.370	25.140	26.790	26.790	14,046
2022-03-14	27.595	28.010	26.065	26.065	26.065	23,633
2022-03-11	29.200	29.595	27.365	27.365	27.365	15,115
2022-03-10	30.535	30.535	28.380	28.380	28.380	7,232
2022-03-09	28.750	30.475	28.750	30.300	30.300	12,379
2022-03-08	27.270	28.950	27.115	28.620	28.620	12,319
2022-03-07	29.210	30.375	28.670	28.770	28.770	11,114
2022-03-04	31.510	33.470	30.720	30.870	30.870	26,510
2022-03-03	33.400	34.120	31.675	32.160	32.160	10,733
2022-03-02	33.805	34.810	32.910	33.035	33.035	7,737
2022-03-01	36.445	36.930	34.950	35.190	35.190	4,267
2022-02-28	34.325	36.440	33.735	36.270	36.270	4,608
2022-02-25	34.415	35.120	33.415	34.970	34.970	5,110
2022-02-24	30.500	34.000	30.000	33.280	33.280	17,678
2022-02-23	32.815	33.340	32.120	32.330	32.330	6,340
2022-02-22	31.700	33.820	31.700	32.500	32.500	13,002
2022-02-21	33.645	34.440	32.000	32.200	32.200	4,824
2022-02-18	35.190	35.515	33.785	33.820	33.820	9,061
2022-02-17	35.090	35.805	34.690	35.240	35.240	9,083
2022-02-16	36.105	36.405	33.935	34.825	34.825	36,795
2022-02-15	35.740	36.560	35.215	35.990	35.990	22,588
2022-02-14	34.700	37.005	33.640	36.730	36.730	25,441
2022-02-11	35.705	36.640	35.130	35.825	35.825	17,480
2022-02-10	35.360	36.500	33.680	35.720	35.720	36,553
2022-02-09	32.740	33.660	32.525	33.570	33.570	15,631
2022-02-08	33.165	33.290	30.770	32.000	32.000	31,761
2022-02-07	34.585	34.745	32.845	33.620	33.620	61,146
2022-02-04	33.075	33.405	29.620	31.440	31.440	252,343
2022-02-03	23.970	24.400	22.245	22.310	22.310	88,377

← NewerPage 20 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.