Snap Inc (NY: SNAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	8.310	8.495	8.190	8.420	21,794,354	+0.19(+2.31%)
May 05, 2023	8.030	8.310	7.900	8.230	30,314,820	+0.32(+4.05%)
May 04, 2023	8.040	8.090	7.860	7.910	29,003,408	-0.16(-1.98%)
May 03, 2023	8.280	8.350	8.020	8.070	40,315,228	-0.24(-2.89%)
May 02, 2023	8.580	8.670	8.270	8.310	41,271,080	-0.42(-4.81%)
May 01, 2023	8.780	8.930	8.530	8.730	42,390,600	+0.02(+0.23%)
Apr 28, 2023	8.620	8.710	8.410	8.710	95,993,416	-1.79(-17.05%)
Apr 27, 2023	10.14	10.70	9.870	10.50	106,778,288	+0.62(+6.28%)
Apr 26, 2023	10.40	10.40	9.810	9.880	38,055,032	-0.28(-2.76%)
Apr 25, 2023	10.19	10.33	10.12	10.16	18,705,652	-0.06(-0.59%)
Apr 24, 2023	10.02	10.27	9.920	10.22	15,382,115	+0.21(+2.10%)
Apr 21, 2023	10.20	10.34	9.980	10.01	26,418,584	-0.13(-1.28%)
Apr 20, 2023	10.80	10.88	10.12	10.14	34,082,488	-0.84(-7.65%)
Apr 19, 2023	10.85	11.40	10.85	10.98	27,981,202	-0.06(-0.54%)
Apr 18, 2023	11.15	11.34	11.01	11.04	26,442,556	+0.16(+1.47%)
Apr 17, 2023	10.60	10.88	10.57	10.88	20,599,312	+0.19(+1.78%)
Apr 14, 2023	10.67	10.95	10.55	10.69	19,894,864	-0.05(-0.47%)
Apr 13, 2023	10.79	11.02	10.71	10.74	18,553,738	+0.12(+1.13%)
Apr 12, 2023	10.69	10.78	10.36	10.62	21,833,560	+0.06(+0.57%)
Apr 11, 2023	10.40	10.73	10.39	10.56	19,684,020	+0.20(+1.93%)
Apr 10, 2023	10.36	10.42	10.16	10.36	18,435,510	-0.20(-1.89%)
Apr 06, 2023	10.35	10.69	10.23	10.56	16,512,818	+0.17(+1.64%)
Apr 05, 2023	10.85	10.90	10.33	10.39	21,260,708	-0.61(-5.55%)
Apr 04, 2023	11.34	11.47	10.88	11.00	18,581,216	-0.24(-2.14%)
Apr 03, 2023	11.07	11.30	10.98	11.24	15,076,718	+0.03(+0.27%)
Mar 31, 2023	10.92	11.26	10.80	11.21	22,284,236	+0.30(+2.75%)
Mar 30, 2023	10.85	11.00	10.67	10.91	22,169,084	+0.13(+1.21%)
Mar 29, 2023	11.18	11.19	10.64	10.78	38,758,876	-0.28(-2.53%)
Mar 28, 2023	11.61	11.70	10.88	11.06	31,779,362	-0.68(-5.79%)
Mar 27, 2023	11.65	12.09	11.56	11.74	25,434,450	+0.18(+1.56%)
Mar 24, 2023	11.45	11.73	11.32	11.56	19,236,696	+0.17(+1.49%)
Mar 23, 2023	11.56	12.11	11.16	11.39	39,588,920	+0.34(+3.08%)
Mar 22, 2023	11.35	11.70	11.02	11.05	21,156,684	-0.33(-2.90%)
Mar 21, 2023	10.75	11.47	10.73	11.38	23,396,616	+0.72(+6.75%)
Mar 20, 2023	10.75	10.92	10.47	10.66	17,635,240	-0.04(-0.37%)
Mar 17, 2023	10.87	10.95	10.40	10.70	34,496,176	-0.39(-3.52%)
Mar 16, 2023	10.75	11.18	10.38	11.09	52,498,484	+0.75(+7.25%)
Mar 15, 2023	10.13	10.37	9.860	10.34	22,026,952	-0.03(-0.29%)
Mar 14, 2023	10.55	10.70	10.19	10.37	26,519,984	+0.14(+1.37%)
Mar 13, 2023	10.19	10.51	9.950	10.23	27,205,714	-0.11(-1.06%)
Mar 10, 2023	10.65	10.70	10.22	10.34	23,700,992	-0.32(-3.00%)
Mar 09, 2023	11.08	11.35	10.58	10.66	25,891,396	-0.39(-3.53%)
Mar 08, 2023	11.28	11.49	10.98	11.05	36,596,552	-0.67(-5.72%)
Mar 07, 2023	11.71	12.67	11.69	11.72	67,794,120	+0.06(+0.51%)
Mar 06, 2023	10.87	12.18	10.83	11.66	81,335,616	+1.01(+9.48%)
Mar 03, 2023	10.19	10.70	10.17	10.65	24,546,616	+0.55(+5.45%)
Mar 02, 2023	9.900	10.14	9.880	10.10	17,552,816	-0.04(-0.39%)