Snap Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10.142 | 10.432 | 10.118 | 10.432 | 10.432 | 655 |
| 2024-11-21 | 10.026 | 10.140 | 9.966 | 10.028 | 10.028 | 581 |
| 2024-11-20 | 9.981 | 10.254 | 9.913 | 10.026 | 10.026 | 17,460 |
| 2024-11-19 | 9.921 | 9.944 | 9.898 | 9.916 | 9.916 | 467 |
| 2024-11-18 | 10.194 | 10.194 | 9.950 | 10.010 | 10.010 | 1,729 |
| 2024-11-15 | 10.172 | 10.190 | 9.991 | 10.076 | 10.076 | 1,788 |
| 2024-11-14 | 10.564 | 10.620 | 10.338 | 10.346 | 10.346 | 4,541 |
| 2024-11-13 | 10.518 | 10.686 | 10.518 | 10.580 | 10.580 | 3,892 |
| 2024-11-12 | 11.274 | 11.274 | 10.798 | 10.816 | 10.816 | 9,622 |
| 2024-11-11 | 11.338 | 11.460 | 11.322 | 11.426 | 11.426 | 4,124 |
| 2024-11-08 | 11.554 | 11.554 | 11.066 | 11.286 | 11.286 | 4,740 |
| 2024-11-07 | 10.988 | 11.344 | 10.962 | 11.344 | 11.344 | 9,624 |
| 2024-11-06 | 11.486 | 11.678 | 10.732 | 10.976 | 10.976 | 48,220 |
| 2024-11-05 | 11.180 | 11.180 | 11.076 | 11.098 | 11.098 | 9,565 |
| 2024-11-04 | 11.402 | 11.510 | 11.126 | 11.292 | 11.292 | 3,532 |
| 2024-11-01 | 11.208 | 11.876 | 11.044 | 11.876 | 11.876 | 1,618 |
| 2024-10-31 | 11.396 | 11.602 | 11.316 | 11.378 | 11.378 | 5,843 |
| 2024-10-30 | 11.132 | 11.572 | 10.580 | 11.326 | 11.326 | 56,162 |
| 2024-10-29 | 9.968 | 10.008 | 9.802 | 9.936 | 9.936 | 4,545 |
| 2024-10-28 | 9.714 | 10.000 | 9.714 | 9.877 | 9.877 | 7,146 |
| 2024-10-25 | 9.544 | 9.723 | 9.527 | 9.723 | 9.723 | 3,262 |
| 2024-10-24 | 9.530 | 9.551 | 9.423 | 9.482 | 9.482 | 40,220 |
| 2024-10-23 | 9.513 | 9.600 | 9.374 | 9.374 | 9.374 | 5,131 |
| 2024-10-22 | 9.570 | 9.570 | 9.242 | 9.266 | 9.266 | 440 |
| 2024-10-21 | 9.650 | 9.680 | 9.535 | 9.537 | 9.537 | 1,455 |
| 2024-10-18 | 9.733 | 9.758 | 9.621 | 9.621 | 9.621 | 3,983 |
| 2024-10-17 | 9.944 | 9.975 | 9.561 | 9.709 | 9.709 | 8,405 |
| 2024-10-16 | 10.170 | 10.170 | 9.833 | 9.994 | 9.994 | 3,125 |
| 2024-10-15 | 10.156 | 10.188 | 10.078 | 10.188 | 10.188 | 637 |
| 2024-10-14 | 10.162 | 10.254 | 9.969 | 10.094 | 10.094 | 7,745 |
| 2024-10-11 | 9.729 | 10.050 | 9.729 | 10.050 | 10.050 | 809 |
| 2024-10-10 | 9.768 | 9.896 | 9.682 | 9.896 | 9.896 | 1,257 |
| 2024-10-09 | 9.721 | 9.814 | 9.669 | 9.814 | 9.814 | 919 |
| 2024-10-08 | 9.583 | 9.687 | 9.490 | 9.687 | 9.687 | 6,080 |
| 2024-10-07 | 9.867 | 9.888 | 9.630 | 9.673 | 9.673 | 351 |
| 2024-10-04 | 9.675 | 9.915 | 9.675 | 9.740 | 9.740 | 1,440 |
| 2024-10-03 | 9.771 | 9.933 | 9.667 | 9.933 | 9.933 | 1,637 |
| 2024-10-02 | 9.322 | 9.728 | 9.285 | 9.728 | 9.728 | 1,707 |
| 2024-10-01 | 9.641 | 9.816 | 9.420 | 9.535 | 9.535 | 4,285 |
| 2024-09-30 | 9.686 | 9.779 | 9.640 | 9.677 | 9.677 | 9,764 |
| 2024-09-27 | 9.595 | 9.793 | 9.475 | 9.754 | 9.754 | 5,964 |
| 2024-09-26 | 9.649 | 9.782 | 9.435 | 9.481 | 9.481 | 13,319 |
| 2024-09-25 | 9.368 | 9.552 | 9.343 | 9.552 | 9.552 | 1,633 |
| 2024-09-24 | 9.229 | 9.539 | 9.229 | 9.410 | 9.410 | 18,256 |
| 2024-09-23 | 9.066 | 9.184 | 8.972 | 9.084 | 9.084 | 4,150 |
| 2024-09-20 | 8.960 | 9.023 | 8.960 | 8.996 | 8.996 | 3,320 |
| 2024-09-19 | 8.983 | 9.272 | 8.879 | 9.134 | 9.134 | 4,182 |
| 2024-09-18 | 8.477 | 8.670 | 8.477 | 8.670 | 8.670 | 794 |
| 2024-09-17 | 8.798 | 8.798 | 8.761 | 8.786 | 8.786 | 264 |
| 2024-09-16 | 8.634 | 8.642 | 8.285 | 8.296 | 8.296 | 823 |
| 2024-09-13 | 8.525 | 8.795 | 8.495 | 8.795 | 8.795 | 1,633 |
| 2024-09-12 | 8.210 | 8.463 | 8.175 | 8.454 | 8.454 | 9,803 |
| 2024-09-10 | 7.745 | 7.745 | 7.590 | 7.634 | 7.634 | 1,098 |
| 2024-09-09 | 7.870 | 7.895 | 7.735 | 7.735 | 7.735 | 445 |
| 2024-09-06 | 7.972 | 8.011 | 7.666 | 7.666 | 7.666 | 831 |
| 2024-09-05 | 7.989 | 8.110 | 7.894 | 7.894 | 7.894 | 86,060 |
| 2024-09-04 | 7.920 | 8.101 | 7.920 | 8.058 | 8.058 | 1,604 |
| 2024-09-03 | 8.414 | 8.414 | 8.168 | 8.168 | 8.168 | 625 |
| 2024-09-02 | 8.515 | 8.515 | 8.453 | 8.453 | 8.453 | 51 |
| 2024-08-30 | 8.416 | 8.492 | 8.325 | 8.339 | 8.339 | 9,679 |
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.