Snap-on Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	377.44	383.53	377.23	379.77	379.77	0.23%	307,884
Jun 4, 2026	380.05	382.10	377.25	378.90	378.90	0.40%	247,218
Jun 3, 2026	373.64	378.29	371.63	377.39	377.39	1.33%	235,927
Jun 2, 2026	365.96	372.80	364.81	372.45	372.45	1.64%	226,526
Jun 1, 2026	366.07	369.12	363.00	366.45	366.45	-1.28%	225,135
May 29, 2026	373.35	374.69	371.00	371.21	371.21	-0.87%	533,249
May 28, 2026	372.50	375.00	368.35	374.46	374.46	0.63%	254,839
May 27, 2026	373.52	375.02	370.82	372.13	372.13	0.01%	245,745
May 26, 2026	370.00	373.42	368.58	372.10	372.10	1.49%	325,444
May 22, 2026	363.90	368.34	360.43	366.65	366.65	1.20%	298,751
May 21, 2026	361.04	364.36	356.22	362.31	362.31	-0.28%	320,139
May 20, 2026	359.28	363.44	356.19	363.31	363.31	1.62%	512,365
May 19, 2026	360.55	362.88	355.52	359.95	357.51	-0.99%	281,553
May 18, 2026	360.73	364.69	359.56	363.55	361.09	1.08%	323,593
May 15, 2026	362.55	365.43	358.69	359.65	357.21	-1.83%	464,433
May 14, 2026	369.65	370.73	365.66	366.37	363.89	-0.06%	227,105
May 13, 2026	369.35	370.43	364.46	366.60	364.11	-0.71%	264,483
May 12, 2026	370.70	374.01	365.57	369.23	366.73	-0.33%	273,001
May 11, 2026	374.89	374.89	368.87	370.46	367.95	-0.95%	331,551
May 8, 2026	372.87	374.94	370.67	374.00	371.46	0.90%	329,388
May 7, 2026	387.40	388.55	364.90	370.67	368.16	-4.05%	668,753
May 6, 2026	382.96	388.80	382.96	386.32	383.70	1.99%	295,735
May 5, 2026	374.23	379.60	370.98	378.80	376.23	1.80%	267,776
May 4, 2026	378.06	380.57	372.03	372.12	369.60	-2.17%	309,642
May 1, 2026	387.84	388.01	380.33	380.39	377.81	-0.79%	306,911
Apr 30, 2026	379.77	384.57	379.32	383.40	380.80	1.31%	293,757
Apr 29, 2026	378.37	381.29	375.03	378.46	375.89	0.25%	383,156
Apr 28, 2026	385.27	385.99	375.15	377.53	374.97	-1.81%	437,396
Apr 27, 2026	378.93	387.03	375.18	384.47	381.86	1.60%	675,611
Apr 24, 2026	391.80	392.80	376.15	378.42	375.85	-3.16%	590,953
Apr 23, 2026	400.88	400.88	375.89	390.75	388.10	2.19%	756,642
Apr 22, 2026	382.89	386.85	380.41	382.38	379.79	-0.31%	598,876
Apr 21, 2026	386.38	389.90	383.46	383.58	380.98	-0.85%	455,814
Apr 20, 2026	380.16	387.81	378.80	386.86	384.24	1.73%	517,641
Apr 17, 2026	368.74	382.58	368.74	380.27	377.69	3.66%	408,386
Apr 16, 2026	367.95	371.20	364.26	366.86	364.37	-0.31%	345,550
Apr 15, 2026	375.25	375.99	364.52	368.01	365.52	-2.61%	384,295
Apr 14, 2026	381.40	382.29	377.04	377.87	375.31	-1.01%	316,556
Apr 13, 2026	379.72	381.71	375.01	381.71	379.12	0.52%	380,058
Apr 10, 2026	385.00	386.88	379.53	379.72	377.15	-1.06%	398,616
Apr 9, 2026	379.39	385.00	364.68	383.78	381.18	0.83%	262,604
Apr 8, 2026	375.57	381.13	375.57	380.62	378.04	3.80%	315,322
Apr 7, 2026	365.49	369.02	362.68	366.70	364.21	0.12%	265,431
Apr 6, 2026	363.43	366.32	362.42	366.27	363.79	0.19%	205,493
Apr 2, 2026	361.89	370.52	359.31	365.58	363.10	-0.39%	306,371
Apr 1, 2026	364.63	368.26	363.00	367.02	364.53	1.05%	304,849
Mar 31, 2026	360.78	365.62	356.36	363.22	360.76	1.86%	363,987
Mar 30, 2026	362.07	363.40	355.38	356.60	354.18	-0.68%	294,917
Mar 27, 2026	362.16	363.20	356.45	359.04	356.61	-0.82%	434,001
Mar 26, 2026	365.01	368.45	361.16	362.00	359.55	-1.53%	393,030