Snap Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	23.970	24.400	22.245	22.310	22.310	88,377
2022-02-02	30.710	31.070	28.215	28.215	28.215	23,930
2022-02-01	29.480	30.575	28.690	29.890	29.890	26,441
2022-01-31	27.410	28.840	27.105	28.440	28.440	18,683
2022-01-28	25.970	27.055	25.080	26.710	26.710	11,167
2022-01-27	25.505	27.360	25.315	26.545	26.545	25,085
2022-01-26	27.810	28.280	26.840	27.175	27.175	11,399
2022-01-25	27.830	28.310	26.895	26.895	26.895	13,549
2022-01-24	28.305	28.740	25.500	25.500	25.500	38,571
2022-01-21	30.435	30.730	29.590	30.005	30.005	9,905
2022-01-20	30.880	32.680	30.880	32.130	32.130	8,884
2022-01-19	30.710	32.205	30.665	30.780	30.780	18,933
2022-01-18	32.520	32.760	31.625	31.840	31.840	12,078
2022-01-17	33.340	33.455	32.930	33.400	33.400	2,324
2022-01-14	33.625	33.685	32.000	32.540	32.540	12,543
2022-01-13	37.535	37.580	34.835	35.005	35.005	19,527
2022-01-12	38.590	38.740	36.845	37.245	37.245	6,234
2022-01-11	37.020	38.245	36.930	38.050	38.050	2,789
2022-01-10	36.750	36.875	34.125	35.085	35.085	7,805
2022-01-07	37.380	37.955	36.365	37.155	37.155	6,278
2022-01-06	36.515	37.500	35.320	36.690	36.690	9,250
2022-01-05	38.720	39.125	38.005	38.220	38.220	2,902
2022-01-04	41.420	41.720	38.245	38.500	38.500	8,424
2022-01-03	41.800	42.090	40.720	41.220	41.220	4,354
2021-12-30	41.645	41.670	41.325	41.325	41.325	942
2021-12-29	42.120	42.765	41.170	41.570	41.570	2,730
2021-12-28	42.880	43.555	42.495	42.495	42.495	5,807
2021-12-27	43.345	43.360	42.520	43.275	43.275	6,769
2021-12-23	41.195	42.105	40.845	42.105	42.105	2,388
2021-12-22	40.570	41.645	40.340	41.365	41.365	2,489
2021-12-21	39.925	40.230	39.075	39.875	39.875	3,863
2021-12-20	39.625	39.625	38.565	39.235	39.235	4,568
2021-12-17	38.990	40.665	38.160	40.335	40.335	4,667
2021-12-16	41.385	42.300	40.000	40.000	40.000	5,070
2021-12-15	42.105	42.105	39.310	39.840	39.840	8,887
2021-12-14	42.700	42.795	41.545	41.820	41.820	4,292
2021-12-13	45.495	45.635	42.560	42.560	42.560	4,246
2021-12-10	46.585	47.000	45.025	45.130	45.130	2,341
2021-12-09	47.435	48.495	46.655	47.455	47.455	6,643
2021-12-08	45.295	48.050	44.680	47.965	47.965	7,090
2021-12-07	42.730	45.885	42.730	45.315	45.315	6,517
2021-12-06	41.345	41.780	39.855	41.665	41.665	6,375
2021-12-03	42.455	42.755	41.110	41.160	41.160	1,158
2021-12-02	42.515	42.515	41.060	41.905	41.905	7,101
2021-12-01	42.645	44.910	42.345	44.800	44.800	6,277
2021-11-30	42.700	43.355	41.435	41.435	41.435	2,840
2021-11-29	44.670	45.300	43.070	43.070	43.070	6,220
2021-11-26	44.315	44.315	42.695	43.765	43.765	16,925
2021-11-25	44.600	44.900	44.255	44.900	44.900	567
2021-11-24	45.300	45.300	43.735	44.600	44.600	7,313
2021-11-23	43.060	44.045	42.735	44.035	44.035	9,019
2021-11-22	46.005	46.080	42.525	42.610	42.610	8,881
2021-11-19	47.230	47.755	46.450	46.485	46.485	5,056
2021-11-18	48.470	48.525	46.485	47.330	47.330	4,095
2021-11-17	49.145	49.145	47.745	48.120	48.120	6,487
2021-11-16	49.040	49.310	47.320	47.905	47.905	10,260
2021-11-15	47.150	49.800	46.780	49.730	49.730	10,188
2021-11-12	46.800	47.195	46.280	46.610	46.610	5,571
2021-11-11	46.100	47.145	45.750	46.985	46.985	3,665
2021-11-10	47.410	47.520	45.935	46.755	46.755	4,808

← NewerPage 21 of 22 · 1,279 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.