Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
10.64
+0.05 (0.42%)
Nov 21, 2024, 3:14 PM EST - Market open
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.54 | 11.00 | 10.46 | 10.59 | 10.59 | 0.76% | 17,642,017 |
| Nov 19, 2024 | 10.43 | 10.62 | 10.42 | 10.51 | 10.51 | -0.38% | 21,393,044 |
| Nov 18, 2024 | 10.60 | 10.69 | 10.46 | 10.55 | 10.55 | -0.47% | 34,615,890 |
| Nov 15, 2024 | 10.71 | 10.71 | 10.49 | 10.60 | 10.60 | -1.49% | 20,919,152 |
| Nov 14, 2024 | 11.11 | 11.18 | 10.70 | 10.76 | 10.76 | -3.15% | 32,508,968 |
| Nov 13, 2024 | 11.28 | 11.39 | 11.07 | 11.11 | 11.11 | -1.33% | 20,588,864 |
| Nov 12, 2024 | 11.80 | 11.91 | 11.23 | 11.26 | 11.26 | -5.85% | 38,973,884 |
| Nov 11, 2024 | 12.10 | 12.26 | 11.93 | 11.96 | 11.96 | -0.42% | 31,883,090 |
| Nov 8, 2024 | 12.41 | 12.45 | 11.87 | 12.01 | 12.01 | -3.77% | 39,240,040 |
| Nov 7, 2024 | 11.89 | 12.59 | 11.87 | 12.48 | 12.48 | 5.67% | 30,530,279 |
| Nov 6, 2024 | 12.16 | 12.36 | 11.40 | 11.81 | 11.81 | -3.12% | 36,562,857 |
| Nov 5, 2024 | 12.21 | 12.33 | 11.97 | 12.19 | 12.19 | 0.58% | 21,860,962 |
| Nov 4, 2024 | 12.36 | 12.47 | 12.06 | 12.12 | 12.12 | -3.27% | 29,713,379 |
| Nov 1, 2024 | 12.25 | 12.93 | 11.97 | 12.53 | 12.53 | 3.04% | 49,753,791 |
| Oct 31, 2024 | 12.57 | 12.73 | 12.08 | 12.16 | 12.16 | -3.65% | 76,348,284 |
| Oct 30, 2024 | 11.53 | 12.83 | 11.41 | 12.62 | 12.62 | 15.89% | 102,519,311 |
| Oct 29, 2024 | 10.75 | 10.93 | 10.54 | 10.89 | 10.89 | 1.68% | 59,701,115 |
| Oct 28, 2024 | 10.63 | 10.84 | 10.54 | 10.71 | 10.71 | 2.49% | 25,316,257 |
| Oct 25, 2024 | 10.33 | 10.54 | 10.29 | 10.45 | 10.45 | 1.75% | 18,672,513 |
| Oct 24, 2024 | 10.20 | 10.33 | 10.12 | 10.27 | 10.27 | 1.18% | 17,213,108 |
| Oct 23, 2024 | 10.21 | 10.48 | 10.06 | 10.15 | 10.15 | 1.70% | 32,444,259 |
| Oct 22, 2024 | 10.16 | 10.26 | 9.94 | 9.98 | 9.98 | -3.39% | 28,940,039 |
| Oct 21, 2024 | 10.45 | 10.56 | 10.29 | 10.33 | 10.33 | -1.53% | 17,264,934 |
| Oct 18, 2024 | 10.56 | 10.65 | 10.42 | 10.49 | 10.49 | 0.29% | 15,179,626 |
| Oct 17, 2024 | 10.60 | 10.69 | 10.26 | 10.46 | 10.46 | -2.79% | 28,907,748 |
| Oct 16, 2024 | 11.05 | 11.10 | 10.67 | 10.76 | 10.76 | -2.54% | 24,720,651 |
| Oct 15, 2024 | 11.05 | 11.21 | 10.86 | 11.04 | 11.04 | -0.09% | 16,307,461 |
| Oct 14, 2024 | 11.02 | 11.20 | 10.86 | 11.05 | 11.05 | -0.72% | 21,296,660 |
| Oct 11, 2024 | 10.55 | 11.19 | 10.55 | 11.13 | 11.13 | 4.41% | 17,306,013 |
| Oct 10, 2024 | 10.54 | 10.82 | 10.52 | 10.66 | 10.66 | -0.19% | 14,692,163 |
| Oct 9, 2024 | 10.69 | 10.79 | 10.61 | 10.68 | 10.68 | 0.09% | 11,064,589 |
| Oct 8, 2024 | 10.46 | 10.71 | 10.39 | 10.67 | 10.67 | 1.81% | 14,134,438 |
| Oct 7, 2024 | 10.79 | 10.89 | 10.42 | 10.48 | 10.48 | -2.96% | 18,028,241 |
| Oct 4, 2024 | 10.94 | 10.98 | 10.62 | 10.80 | 10.80 | 0.56% | 15,521,334 |
| Oct 3, 2024 | 10.63 | 10.95 | 10.60 | 10.74 | 10.74 | -1.29% | 15,138,769 |
| Oct 2, 2024 | 10.32 | 10.91 | 10.30 | 10.88 | 10.88 | 4.41% | 22,138,288 |
| Oct 1, 2024 | 10.78 | 10.91 | 10.40 | 10.42 | 10.42 | -2.62% | 19,195,678 |
| Sep 30, 2024 | 10.81 | 10.99 | 10.68 | 10.70 | 10.70 | -1.56% | 22,567,090 |
| Sep 27, 2024 | 10.80 | 11.07 | 10.75 | 10.87 | 10.87 | 2.94% | 25,500,917 |
| Sep 26, 2024 | 10.88 | 10.93 | 10.50 | 10.56 | 10.56 | -0.28% | 24,807,069 |
| Sep 25, 2024 | 10.59 | 10.80 | 10.55 | 10.59 | 10.59 | 0.19% | 31,316,675 |
| Sep 24, 2024 | 10.40 | 10.67 | 10.22 | 10.57 | 10.57 | 3.63% | 35,147,050 |
| Sep 23, 2024 | 10.16 | 10.28 | 9.94 | 10.20 | 10.20 | 1.49% | 35,568,362 |
| Sep 20, 2024 | 10.02 | 10.15 | 9.92 | 10.05 | 10.05 | -0.20% | 33,630,752 |
| Sep 19, 2024 | 9.99 | 10.34 | 9.81 | 10.07 | 10.07 | 4.14% | 37,009,854 |
| Sep 18, 2024 | 9.44 | 9.88 | 9.40 | 9.67 | 9.67 | 2.65% | 32,524,791 |
| Sep 17, 2024 | 9.80 | 9.96 | 9.39 | 9.42 | 9.42 | -2.28% | 28,486,654 |
| Sep 16, 2024 | 9.35 | 9.83 | 9.04 | 9.64 | 9.64 | 1.26% | 39,019,703 |
| Sep 13, 2024 | 9.49 | 9.79 | 9.47 | 9.52 | 9.52 | 2.15% | 30,647,688 |
| Sep 12, 2024 | 9.00 | 9.44 | 9.00 | 9.32 | 9.32 | 3.56% | 23,150,252 |
| Sep 11, 2024 | 8.68 | 9.00 | 8.68 | 9.00 | 9.00 | 4.17% | 27,103,245 |
| Sep 10, 2024 | 8.55 | 8.67 | 8.32 | 8.64 | 8.64 | 1.29% | 22,445,461 |
| Sep 9, 2024 | 8.69 | 8.76 | 8.42 | 8.53 | 8.53 | -1.04% | 26,137,720 |
| Sep 6, 2024 | 8.89 | 8.93 | 8.46 | 8.62 | 8.62 | -2.82% | 24,928,801 |
| Sep 5, 2024 | 8.77 | 8.98 | 8.72 | 8.87 | 8.87 | 0.91% | 15,422,885 |
| Sep 4, 2024 | 8.81 | 9.02 | 8.78 | 8.79 | 8.79 | -0.79% | 17,385,968 |
| Sep 3, 2024 | 9.22 | 9.25 | 8.81 | 8.86 | 8.86 | -5.14% | 20,702,838 |
| Aug 30, 2024 | 9.34 | 9.42 | 9.18 | 9.34 | 9.34 | 1.30% | 17,230,554 |
| Aug 29, 2024 | 9.29 | 9.44 | 9.16 | 9.22 | 9.22 | 0.44% | 19,312,615 |
| Aug 28, 2024 | 9.38 | 9.44 | 9.13 | 9.18 | 9.18 | -3.37% | 17,945,092 |
| Aug 27, 2024 | 9.28 | 9.57 | 9.28 | 9.50 | 9.50 | 0.85% | 17,453,874 |
| Aug 26, 2024 | 9.40 | 9.62 | 9.38 | 9.42 | 9.42 | -0.11% | 21,843,391 |
| Aug 23, 2024 | 9.35 | 9.49 | 9.33 | 9.43 | 9.43 | 1.95% | 17,785,943 |
| Aug 22, 2024 | 9.48 | 9.52 | 9.19 | 9.25 | 9.25 | -2.43% | 19,806,645 |
| Aug 21, 2024 | 9.52 | 9.54 | 9.35 | 9.48 | 9.48 | 0.11% | 17,946,341 |
| Aug 20, 2024 | 9.44 | 9.61 | 9.36 | 9.47 | 9.47 | -0.32% | 16,353,355 |
| Aug 19, 2024 | 9.28 | 9.52 | 9.25 | 9.50 | 9.50 | 2.93% | 17,486,088 |
| Aug 16, 2024 | 9.19 | 9.29 | 9.03 | 9.23 | 9.23 | -0.75% | 28,183,360 |
| Aug 15, 2024 | 9.18 | 9.43 | 9.14 | 9.30 | 9.30 | 2.99% | 20,618,175 |
| Aug 14, 2024 | 9.36 | 9.40 | 8.94 | 9.03 | 9.03 | -2.17% | 22,886,013 |
| Aug 13, 2024 | 9.08 | 9.54 | 9.08 | 9.23 | 9.23 | 2.33% | 21,013,837 |
| Aug 12, 2024 | 9.06 | 9.24 | 8.95 | 9.02 | 9.02 | -0.33% | 15,243,063 |
| Aug 9, 2024 | 8.92 | 9.11 | 8.83 | 9.05 | 9.05 | 1.23% | 26,475,850 |
| Aug 8, 2024 | 8.43 | 9.01 | 8.35 | 8.94 | 8.94 | 7.84% | 30,984,569 |
| Aug 7, 2024 | 8.74 | 9.05 | 8.29 | 8.29 | 8.29 | -4.05% | 37,159,119 |
| Aug 6, 2024 | 9.00 | 9.01 | 8.52 | 8.64 | 8.64 | -0.80% | 47,097,413 |
| Aug 5, 2024 | 8.51 | 8.97 | 8.30 | 8.71 | 8.71 | -6.94% | 52,149,372 |
| Aug 2, 2024 | 10.13 | 10.42 | 9.30 | 9.36 | 9.36 | -26.93% | 124,970,577 |
| Aug 1, 2024 | 13.81 | 13.95 | 12.71 | 12.81 | 12.81 | -3.83% | 62,367,527 |
| Jul 31, 2024 | 13.15 | 13.60 | 13.06 | 13.32 | 13.32 | 1.76% | 27,560,980 |
| Jul 30, 2024 | 13.31 | 13.34 | 12.83 | 13.09 | 13.09 | -1.95% | 29,735,841 |
| Jul 29, 2024 | 13.50 | 13.55 | 13.20 | 13.35 | 13.35 | 0.15% | 17,491,461 |
| Jul 26, 2024 | 13.65 | 13.72 | 13.25 | 13.33 | 13.33 | -0.89% | 18,301,720 |
| Jul 25, 2024 | 13.57 | 13.78 | 13.08 | 13.45 | 13.45 | -0.96% | 18,876,310 |
| Jul 24, 2024 | 13.99 | 13.99 | 13.49 | 13.58 | 13.58 | -5.23% | 19,952,184 |
| Jul 23, 2024 | 15.16 | 15.35 | 14.31 | 14.33 | 14.33 | -3.04% | 22,477,921 |
| Jul 22, 2024 | 14.59 | 14.91 | 14.56 | 14.78 | 14.78 | 2.64% | 10,957,532 |
| Jul 19, 2024 | 14.51 | 14.74 | 14.36 | 14.40 | 14.40 | -1.17% | 12,221,198 |
| Jul 18, 2024 | 14.76 | 14.91 | 14.34 | 14.57 | 14.57 | - | 14,723,733 |
| Jul 17, 2024 | 15.74 | 15.75 | 14.35 | 14.57 | 14.57 | -9.73% | 36,770,413 |
| Jul 16, 2024 | 16.36 | 16.47 | 15.68 | 16.14 | 16.14 | -0.43% | 21,440,874 |
| Jul 15, 2024 | 16.42 | 16.52 | 15.99 | 16.21 | 16.21 | 0.19% | 12,002,019 |
| Jul 12, 2024 | 16.18 | 16.38 | 15.66 | 16.18 | 16.18 | -1.16% | 14,584,701 |
| Jul 11, 2024 | 16.88 | 17.33 | 16.11 | 16.37 | 16.37 | -2.79% | 23,400,895 |
| Jul 10, 2024 | 16.78 | 17.32 | 16.55 | 16.84 | 16.84 | 0.54% | 24,202,957 |
| Jul 9, 2024 | 16.50 | 16.87 | 16.45 | 16.75 | 16.75 | 1.52% | 12,049,768 |
| Jul 8, 2024 | 16.44 | 16.56 | 16.06 | 16.50 | 16.50 | 0.73% | 11,438,927 |
| Jul 5, 2024 | 15.72 | 16.42 | 15.57 | 16.38 | 16.38 | 4.00% | 14,257,116 |
| Jul 3, 2024 | 16.25 | 16.40 | 15.57 | 15.75 | 15.75 | -3.14% | 11,493,237 |
| Jul 2, 2024 | 16.06 | 16.36 | 15.70 | 16.26 | 16.26 | 1.50% | 11,636,797 |