NYSE - Delayed Quote USD

Snap Inc. (SNAP)

16.05 +0.03 (+0.19%)
At close: May 17 at 4:00 PM EDT
16.06 +0.01 (+0.03%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 16.01 16.25 15.93 16.05 16.05 12,179,800
May 16, 2024 16.03 16.17 15.75 16.02 16.02 21,863,100
May 15, 2024 15.98 16.27 15.53 16.21 16.21 27,499,600
May 14, 2024 15.71 15.89 15.38 15.62 15.62 29,917,500
May 13, 2024 15.98 16.08 15.66 15.76 15.76 28,884,200
May 10, 2024 16.58 16.60 15.84 16.01 16.01 26,519,500
May 9, 2024 16.71 16.76 16.11 16.55 16.55 36,751,800
May 8, 2024 16.39 16.98 16.33 16.74 16.74 31,749,000
May 7, 2024 16.78 17.29 16.74 17.14 17.14 24,966,200
May 6, 2024 16.39 16.97 16.09 16.84 16.84 32,504,100
May 3, 2024 16.53 16.53 16.04 16.25 16.25 23,896,800
May 2, 2024 16.02 16.31 15.71 16.30 16.30 28,833,500
May 1, 2024 15.10 16.20 14.93 15.86 15.86 46,850,500
Apr 30, 2024 14.48 15.36 14.38 15.05 15.05 56,020,000
Apr 29, 2024 14.35 14.87 14.03 14.49 14.49 51,922,300
Apr 26, 2024 14.48 14.94 13.78 14.55 14.55 159,811,900
Apr 25, 2024 10.63 11.55 10.54 11.40 11.40 75,962,200
Apr 24, 2024 11.32 11.48 10.96 11.08 11.08 32,755,900
Apr 23, 2024 11.29 11.69 11.14 11.39 11.39 26,017,900
Apr 22, 2024 11.53 11.75 10.88 11.14 11.14 24,949,800
Apr 19, 2024 11.65 11.88 11.11 11.16 11.16 30,256,600
Apr 18, 2024 11.17 11.78 11.07 11.63 11.63 55,108,200
Apr 17, 2024 10.49 11.45 10.43 10.90 10.90 54,242,200
Apr 16, 2024 10.28 10.43 10.08 10.41 10.41 24,221,400
Apr 15, 2024 10.86 10.87 10.27 10.34 10.34 24,598,600
Apr 12, 2024 11.18 11.23 10.83 10.85 10.85 21,646,400
Apr 11, 2024 11.01 11.41 10.85 11.36 11.36 24,554,900
Apr 10, 2024 11.02 11.19 10.86 10.88 10.88 20,732,500
Apr 9, 2024 11.11 11.29 11.10 11.23 11.23 12,714,100
Apr 8, 2024 11.06 11.36 11.02 11.11 11.11 14,688,900
Apr 5, 2024 10.90 11.15 10.89 11.00 11.00 14,649,300
Apr 4, 2024 11.22 11.38 10.98 11.02 11.02 15,077,800
Apr 3, 2024 10.99 11.27 10.98 11.15 11.15 10,552,500
Apr 2, 2024 11.00 11.14 10.72 11.08 11.08 14,452,700
Apr 1, 2024 11.48 11.61 11.20 11.25 11.25 13,156,600
Mar 28, 2024 11.40 11.68 11.35 11.48 11.48 15,281,000
Mar 27, 2024 11.38 11.47 11.24 11.45 11.45 13,358,000
Mar 26, 2024 11.40 11.75 11.31 11.31 11.31 20,825,700
Mar 25, 2024 11.38 11.52 11.24 11.26 11.26 20,246,900
Mar 22, 2024 11.15 11.43 11.06 11.40 11.40 25,179,900
Mar 21, 2024 11.26 11.51 11.13 11.16 11.16 22,605,100
Mar 20, 2024 11.03 11.38 10.97 11.20 11.20 28,666,800
Mar 19, 2024 10.96 11.17 10.78 11.05 11.05 25,976,800
Mar 18, 2024 11.24 11.33 10.93 11.06 11.06 28,446,200
Mar 15, 2024 11.44 11.57 11.09 11.19 11.19 26,630,100
Mar 14, 2024 11.86 11.89 11.34 11.39 11.39 21,971,800
Mar 13, 2024 11.71 12.35 11.69 11.90 11.90 29,908,900
Mar 12, 2024 11.95 12.13 11.70 11.77 11.77 17,197,100
Mar 11, 2024 12.25 12.26 11.80 11.87 11.87 23,993,600
Mar 8, 2024 12.00 12.65 11.99 12.39 12.39 43,497,800
Mar 7, 2024 11.45 12.02 11.45 11.85 11.85 45,365,300
Mar 6, 2024 11.60 11.63 11.10 11.16 11.16 27,088,300
Mar 5, 2024 10.85 11.65 10.75 11.43 11.43 42,821,200
Mar 4, 2024 11.26 11.27 10.70 11.03 11.03 21,544,900
Mar 1, 2024 11.05 11.28 11.00 11.25 11.25 20,639,300
Feb 29, 2024 11.05 11.20 10.94 11.02 11.02 19,719,300
Feb 28, 2024 10.75 11.14 10.75 11.00 11.00 17,656,000
Feb 27, 2024 10.80 11.05 10.75 10.90 10.90 18,059,800
Feb 26, 2024 10.66 10.87 10.57 10.72 10.72 19,388,200
Feb 23, 2024 10.75 10.89 10.49 10.80 10.80 22,975,400
Feb 22, 2024 10.85 11.04 10.72 10.73 10.73 46,990,000
Feb 21, 2024 10.83 10.96 10.69 10.74 10.74 25,626,000
Feb 20, 2024 11.00 11.14 10.87 10.95 10.95 37,406,100
Feb 16, 2024 11.34 11.44 10.99 11.17 11.17 43,355,200
Feb 15, 2024 11.42 11.80 11.38 11.60 11.60 24,335,900
Feb 14, 2024 11.34 11.45 11.18 11.40 11.40 24,167,900
Feb 13, 2024 11.24 11.62 11.02 11.14 11.14 40,428,100
Feb 12, 2024 11.28 12.08 11.20 11.64 11.64 65,823,300
Feb 9, 2024 11.26 11.28 10.93 11.11 11.11 54,218,100
Feb 8, 2024 11.29 11.50 10.82 11.10 11.10 87,847,300
Feb 7, 2024 12.03 12.39 11.08 11.41 11.41 185,977,600
Feb 6, 2024 16.78 17.50 16.77 17.45 17.45 88,330,600
Feb 5, 2024 17.20 17.50 16.30 16.75 16.75 37,737,700
Feb 2, 2024 16.67 17.11 16.11 17.05 17.05 35,675,400
Feb 1, 2024 16.09 16.11 15.77 15.87 15.87 16,179,100
Jan 31, 2024 16.03 16.60 15.82 15.89 15.89 14,822,100
Jan 30, 2024 16.70 16.84 16.33 16.47 16.47 36,009,400
Jan 29, 2024 16.30 16.90 16.09 16.89 16.89 18,698,300
Jan 26, 2024 16.98 16.99 16.24 16.25 16.25 27,636,400
Jan 25, 2024 16.47 16.51 16.20 16.29 16.29 14,223,000
Jan 24, 2024 16.67 16.72 16.22 16.32 16.32 17,403,900
Jan 23, 2024 16.64 16.64 16.17 16.33 16.33 17,034,500
Jan 22, 2024 16.59 17.14 16.44 16.61 16.61 19,540,600
Jan 19, 2024 16.40 16.57 16.17 16.42 16.42 15,287,700
Jan 18, 2024 15.63 16.27 15.50 16.21 16.21 21,257,600
Jan 17, 2024 15.53 15.59 15.18 15.50 15.50 20,971,500
Jan 16, 2024 16.21 16.21 15.43 15.54 15.54 35,778,100
Jan 12, 2024 17.00 17.01 16.37 16.43 16.43 19,048,000
Jan 11, 2024 17.30 17.62 16.81 17.09 17.09 22,803,600
Jan 10, 2024 17.18 17.45 16.82 17.37 17.37 19,372,600
Jan 9, 2024 17.38 17.75 16.97 17.05 17.05 35,649,000
Jan 8, 2024 16.67 17.33 16.46 17.31 17.31 20,267,500
Jan 5, 2024 16.12 16.68 16.10 16.55 16.55 21,565,500
Jan 4, 2024 15.75 16.28 15.69 16.20 16.20 15,922,900
Jan 3, 2024 15.52 16.04 15.27 15.78 15.78 28,496,100
Jan 2, 2024 16.52 16.56 15.93 16.14 16.14 29,687,000
Dec 29, 2023 17.03 17.21 16.83 16.93 16.93 16,683,000
Dec 28, 2023 16.92 17.20 16.82 17.05 17.05 13,845,200
Dec 27, 2023 16.73 16.99 16.68 16.95 16.95 15,975,400
Dec 26, 2023 17.06 17.10 16.68 16.78 16.78 13,944,300
Dec 22, 2023 17.20 17.32 16.89 17.05 17.05 21,568,700
Dec 21, 2023 16.94 17.29 16.70 17.23 17.23 34,281,600
Dec 20, 2023 16.98 17.30 16.59 16.60 16.60 28,279,700
Dec 19, 2023 16.54 17.25 16.17 17.18 17.18 52,580,600
Dec 18, 2023 17.44 17.90 16.80 17.02 17.02 49,763,600
Dec 15, 2023 17.04 17.22 16.53 16.92 16.92 35,550,400
Dec 14, 2023 16.67 17.23 16.57 16.94 16.94 39,763,700
Dec 13, 2023 16.00 16.54 15.84 16.45 16.45 26,639,300
Dec 12, 2023 15.63 16.06 15.44 15.85 15.85 27,396,300
Dec 11, 2023 15.82 15.95 15.52 15.75 15.75 32,187,100
Dec 8, 2023 14.70 15.31 14.68 15.09 15.09 20,709,300
Dec 7, 2023 14.74 14.85 14.54 14.76 14.76 15,148,800
Dec 6, 2023 14.83 15.36 14.77 14.77 14.77 27,154,500
Dec 5, 2023 14.16 14.66 14.11 14.60 14.60 18,141,100
Dec 4, 2023 14.06 14.38 13.97 14.30 14.30 21,274,400
Dec 1, 2023 13.75 14.24 13.61 14.14 14.14 23,409,200
Nov 30, 2023 13.49 14.23 13.48 13.83 13.83 51,167,400
Nov 29, 2023 12.94 13.09 12.82 12.98 12.98 15,300,000
Nov 28, 2023 12.60 12.87 12.58 12.84 12.84 14,907,000
Nov 27, 2023 12.41 12.80 12.41 12.68 12.68 16,203,000
Nov 24, 2023 12.24 12.56 12.24 12.52 12.52 10,797,700
Nov 22, 2023 12.17 12.32 12.03 12.31 12.31 10,114,300
Nov 21, 2023 11.98 12.15 11.89 12.06 12.06 10,266,400
Nov 20, 2023 11.88 12.30 11.87 12.15 12.15 14,543,300
Nov 17, 2023 11.91 11.99 11.50 11.89 11.89 22,109,500
Nov 16, 2023 12.13 12.34 11.80 12.07 12.07 22,969,600
Nov 15, 2023 12.12 12.32 11.94 12.20 12.20 21,312,700
Nov 14, 2023 12.05 12.43 12.04 12.15 12.15 38,147,400
Nov 13, 2023 11.33 11.44 11.15 11.30 11.30 12,118,700
Nov 10, 2023 10.95 11.37 10.92 11.32 11.32 19,155,400
Nov 9, 2023 11.22 11.73 11.18 11.24 11.24 26,971,500
Nov 8, 2023 11.04 11.25 10.86 11.23 11.23 21,448,600
Nov 7, 2023 10.72 11.02 10.68 10.96 10.96 15,836,900
Nov 6, 2023 10.74 10.87 10.62 10.73 10.73 18,754,900
Nov 3, 2023 10.52 10.91 10.52 10.72 10.72 22,872,400
Nov 2, 2023 10.14 10.59 10.10 10.43 10.43 30,659,300
Nov 1, 2023 9.95 10.08 9.81 9.99 9.99 19,548,100
Oct 31, 2023 9.79 10.06 9.60 10.01 10.01 28,796,700
Oct 30, 2023 9.34 9.81 9.29 9.70 9.70 25,083,900
Oct 27, 2023 9.33 9.55 9.18 9.30 9.30 24,606,500
Oct 26, 2023 9.11 9.52 8.91 9.30 9.30 42,454,200
Oct 25, 2023 10.37 10.87 9.10 9.19 9.19 94,403,200
Oct 24, 2023 9.63 9.98 9.58 9.71 9.71 71,921,400
Oct 23, 2023 9.35 9.88 9.30 9.49 9.49 37,569,200
Oct 20, 2023 9.60 9.67 9.31 9.44 9.44 29,372,600
Oct 19, 2023 9.55 9.87 9.46 9.65 9.65 21,177,200
Oct 18, 2023 9.60 9.76 9.51 9.60 9.60 19,250,400
Oct 17, 2023 9.56 9.77 9.54 9.69 9.69 24,836,000
Oct 16, 2023 9.02 9.75 8.96 9.72 9.72 56,297,800
Oct 13, 2023 9.10 9.14 8.67 8.68 8.68 27,893,000
Oct 12, 2023 9.06 9.33 9.01 9.11 9.11 29,718,200
Oct 11, 2023 8.85 9.13 8.82 9.11 9.11 18,773,800
Oct 10, 2023 8.70 9.11 8.66 8.82 8.82 22,342,600
Oct 9, 2023 8.54 8.68 8.50 8.61 8.61 13,059,800
Oct 6, 2023 8.57 8.64 8.40 8.63 8.63 22,557,900
Oct 5, 2023 8.66 8.84 8.55 8.74 8.74 11,503,400
Oct 4, 2023 8.56 8.72 8.50 8.69 8.69 16,226,500
Oct 3, 2023 8.58 8.77 8.47 8.54 8.54 17,300,000
Oct 2, 2023 8.87 8.91 8.56 8.74 8.74 15,763,200
Sep 29, 2023 8.74 8.93 8.67 8.91 8.91 21,149,800
Sep 28, 2023 8.42 8.65 8.34 8.56 8.56 16,715,400
Sep 27, 2023 8.39 8.61 8.37 8.49 8.49 14,303,900
Sep 26, 2023 8.43 8.49 8.28 8.34 8.34 25,839,900
Sep 25, 2023 8.60 8.71 8.55 8.60 8.60 10,074,700
Sep 22, 2023 8.72 8.89 8.67 8.69 8.69 11,432,500
Sep 21, 2023 8.86 8.98 8.61 8.63 8.63 21,584,200
Sep 20, 2023 9.06 9.38 8.95 9.03 9.03 24,692,100
Sep 19, 2023 8.82 9.01 8.62 9.00 9.00 20,100,200
Sep 18, 2023 9.08 9.10 8.81 8.89 8.89 20,619,800
Sep 15, 2023 9.19 9.24 9.04 9.16 9.16 16,278,400
Sep 14, 2023 9.36 9.40 9.15 9.16 9.16 12,847,600
Sep 13, 2023 9.49 9.54 9.28 9.29 9.29 12,832,400
Sep 12, 2023 9.36 9.63 9.36 9.58 9.58 13,528,600
Sep 11, 2023 9.48 9.64 9.43 9.44 9.44 16,848,000
Sep 8, 2023 9.68 9.74 9.39 9.39 9.39 21,002,100
Sep 7, 2023 9.45 9.82 9.41 9.72 9.72 17,158,300
Sep 6, 2023 10.27 10.29 9.57 9.63 9.63 40,061,400
Sep 5, 2023 10.27 10.60 10.23 10.46 10.46 20,595,200
Sep 1, 2023 10.41 10.54 10.31 10.44 10.44 17,965,900
Aug 31, 2023 10.13 10.44 10.13 10.35 10.35 20,863,600
Aug 30, 2023 9.82 10.17 9.75 10.12 10.12 30,608,900
Aug 29, 2023 9.48 9.90 9.43 9.89 9.89 18,276,500
Aug 28, 2023 9.34 9.55 9.32 9.45 9.45 11,979,100
Aug 25, 2023 9.39 9.41 9.00 9.25 9.25 19,434,900
Aug 24, 2023 9.38 9.46 9.06 9.37 9.37 20,443,900
Aug 23, 2023 9.19 9.33 9.19 9.24 9.24 10,358,900
Aug 22, 2023 9.41 9.47 9.19 9.25 9.25 14,963,600
Aug 21, 2023 9.24 9.39 9.14 9.36 9.36 13,634,000
Aug 18, 2023 8.91 9.19 8.86 9.18 9.18 14,764,700
Aug 17, 2023 9.17 9.28 9.03 9.04 9.04 20,527,900
Aug 16, 2023 9.51 9.59 9.15 9.16 9.16 30,289,500
Aug 15, 2023 9.86 9.90 9.50 9.56 9.56 21,223,100
Aug 14, 2023 9.99 9.99 9.81 9.94 9.94 23,922,100
Aug 11, 2023 10.10 10.23 10.02 10.03 10.03 15,993,500
Aug 10, 2023 10.60 10.70 10.21 10.22 10.22 15,646,200
Aug 9, 2023 10.54 10.58 10.39 10.44 10.44 14,402,000
Aug 8, 2023 10.41 10.60 10.19 10.54 10.54 22,353,000
Aug 7, 2023 10.76 10.80 10.50 10.57 10.57 16,688,200
Aug 4, 2023 10.93 11.06 10.72 10.75 10.75 19,965,700
Aug 3, 2023 10.90 11.00 10.69 10.79 10.79 23,726,800
Aug 2, 2023 10.99 11.22 10.88 10.97 10.97 31,209,400
Aug 1, 2023 11.26 11.33 11.04 11.28 11.28 19,576,400
Jul 31, 2023 10.66 11.38 10.66 11.36 11.36 37,947,800
Jul 28, 2023 10.30 10.75 10.29 10.68 10.68 49,135,000
Jul 27, 2023 10.90 10.91 10.18 10.33 10.33 65,311,800
Jul 26, 2023 10.36 10.73 9.99 10.73 10.73 137,880,000
Jul 25, 2023 12.52 12.67 12.35 12.51 12.51 68,993,700
Jul 24, 2023 12.86 12.93 12.55 12.68 12.68 23,715,500
Jul 21, 2023 13.06 13.06 12.68 12.74 12.74 21,381,200
Jul 20, 2023 12.94 13.27 12.83 12.93 12.93 20,442,800
Jul 19, 2023 13.43 13.53 13.08 13.11 13.11 28,630,900
Jul 18, 2023 13.49 13.51 12.87 13.37 13.37 33,108,100
Jul 17, 2023 13.14 13.64 12.97 13.47 13.47 28,982,300
Jul 14, 2023 13.49 13.63 13.00 13.15 13.15 26,977,700
Jul 13, 2023 13.58 13.89 13.50 13.51 13.51 40,065,300
Jul 12, 2023 13.06 13.62 12.94 13.37 13.37 40,584,300
Jul 11, 2023 11.94 13.08 11.91 12.74 12.74 43,989,800
Jul 10, 2023 11.77 11.98 11.65 11.78 11.78 20,146,400
Jul 7, 2023 11.91 12.05 11.64 11.68 11.68 24,260,400
Jul 6, 2023 11.97 12.14 11.76 11.91 11.91 22,876,700
Jul 5, 2023 11.91 12.35 11.88 12.12 12.12 20,616,600
Jul 3, 2023 11.90 12.02 11.84 12.02 12.02 8,882,000
Jun 30, 2023 11.78 12.10 11.75 11.84 11.84 23,678,500
Jun 29, 2023 11.95 12.04 11.58 11.68 11.68 23,006,700
Jun 28, 2023 11.56 11.70 11.41 11.65 11.65 27,255,000
Jun 27, 2023 11.36 11.62 11.12 11.48 11.48 31,107,100
Jun 26, 2023 10.73 11.40 10.70 11.21 11.21 34,008,200
Jun 23, 2023 10.40 11.15 10.39 10.82 10.82 27,743,900
Jun 22, 2023 10.17 10.64 10.16 10.64 10.64 20,672,600
Jun 21, 2023 10.55 10.62 10.15 10.23 10.23 21,488,100
Jun 20, 2023 10.58 10.76 10.38 10.58 10.58 21,910,100
Jun 16, 2023 10.76 10.84 10.42 10.68 10.68 28,843,400
Jun 15, 2023 9.98 10.69 9.96 10.66 10.66 30,121,500
Jun 14, 2023 10.30 10.39 10.07 10.25 10.25 17,098,900
Jun 13, 2023 10.39 10.43 10.14 10.32 10.32 17,588,600
Jun 12, 2023 10.21 10.24 10.02 10.23 10.23 18,620,600
Jun 9, 2023 10.15 10.58 10.02 10.09 10.09 26,612,000
Jun 8, 2023 10.19 10.21 10.02 10.04 10.04 16,868,300
Jun 7, 2023 10.56 10.64 10.09 10.19 10.19 18,951,900
Jun 6, 2023 10.43 10.63 10.34 10.51 10.51 16,523,200
Jun 5, 2023 10.32 10.70 10.30 10.51 10.51 15,119,800
Jun 2, 2023 10.47 10.59 10.29 10.41 10.41 20,820,600
Jun 1, 2023 10.06 10.46 10.01 10.33 10.33 16,856,500
May 31, 2023 10.05 10.23 9.83 10.20 10.20 30,412,400
May 30, 2023 10.39 10.54 10.13 10.22 10.22 20,578,300
May 26, 2023 9.87 10.40 9.84 10.28 10.28 20,363,100
May 25, 2023 9.92 10.07 9.77 9.78 9.78 18,991,000
May 24, 2023 9.68 9.93 9.61 9.80 9.80 13,300,500
May 23, 2023 9.68 9.92 9.62 9.80 9.80 14,442,500
May 22, 2023 9.73 9.97 9.66 9.76 9.76 17,640,600
May 19, 2023 9.58 9.73 9.48 9.72 9.72 19,524,300
May 18, 2023 9.21 9.75 9.20 9.69 9.69 32,407,400

Related Tickers

PINS Pinterest, Inc.
42.78
+0.02%
 
RDDT Reddit, Inc.
62.04
+10.04%
 
BIDU Baidu, Inc.
110.58
-1.79%
 
META Meta Platforms, Inc.
471.91
-0.28%
 
SPOT Spotify Technology S.A.
302.82
+1.58%
 
GOOGL Alphabet Inc.
176.06
+1.08%
 
GOOG Alphabet Inc.
177.29
+1.06%
 
TWLO Twilio Inc.
62.08
+0.88%
 
DJT Trump Media & Technology Group Corp.
50.92
-2.37%
 
TME Tencent Music Entertainment Group
15.42
-0.45%