Snap Inc (NY: SNAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	10.66	11.38	10.66	11.36	37,959,160	+0.68(+6.37%)
Jul 28, 2023	10.30	10.75	10.29	10.68	49,135,040	+0.35(+3.39%)
Jul 27, 2023	10.90	10.91	10.18	10.33	65,268,568	-0.40(-3.73%)
Jul 26, 2023	10.36	10.73	9.990	10.73	137,827,168	-1.78(-14.23%)
Jul 25, 2023	12.52	12.67	12.35	12.51	67,971,872	-0.17(-1.34%)
Jul 24, 2023	12.86	12.93	12.54	12.68	23,758,656	-0.06(-0.47%)
Jul 21, 2023	13.06	13.06	12.68	12.74	21,539,882	-0.19(-1.47%)
Jul 20, 2023	12.94	13.27	12.83	12.93	20,430,580	-0.18(-1.37%)
Jul 19, 2023	13.43	13.53	13.08	13.11	28,588,724	-0.26(-1.94%)
Jul 18, 2023	13.49	13.51	12.87	13.37	33,101,356	-0.10(-0.74%)
Jul 17, 2023	13.14	13.64	12.97	13.47	28,989,716	+0.32(+2.43%)
Jul 14, 2023	13.49	13.63	13.00	13.15	27,106,852	-0.36(-2.66%)
Jul 13, 2023	13.58	13.89	13.50	13.51	40,386,588	+0.14(+1.05%)
Jul 12, 2023	13.06	13.62	12.95	13.37	40,604,836	+0.63(+4.95%)
Jul 11, 2023	11.94	13.08	11.91	12.74	43,967,012	+0.96(+8.15%)
Jul 10, 2023	11.77	11.98	11.65	11.78	20,224,400	+0.10(+0.86%)
Jul 07, 2023	11.91	12.05	11.64	11.68	24,289,396	-0.23(-1.93%)
Jul 06, 2023	11.97	12.14	11.76	11.91	22,888,832	-0.21(-1.73%)
Jul 05, 2023	11.91	12.35	11.88	12.12	20,599,092	+0.10(+0.83%)
Jul 03, 2023	11.90	12.02	11.84	12.02	8,881,955	+0.18(+1.52%)
Jun 30, 2023	11.78	12.10	11.75	11.84	23,685,492	+0.16(+1.37%)
Jun 29, 2023	11.95	12.04	11.58	11.68	22,994,264	+0.03(+0.26%)
Jun 28, 2023	11.56	11.70	11.41	11.65	27,238,464	+0.17(+1.48%)
Jun 27, 2023	11.36	11.62	11.12	11.48	31,091,852	+0.27(+2.41%)
Jun 26, 2023	10.73	11.40	10.70	11.21	33,973,552	+0.39(+3.60%)
Jun 23, 2023	10.40	11.15	10.39	10.82	27,763,606	+0.18(+1.69%)
Jun 22, 2023	10.17	10.64	10.16	10.64	20,647,800	+0.41(+4.01%)
Jun 21, 2023	10.55	10.62	10.14	10.23	21,479,150	-0.35(-3.31%)
Jun 20, 2023	10.58	10.76	10.38	10.58	21,886,736	-0.10(-0.94%)
Jun 16, 2023	10.76	10.84	10.42	10.68	28,859,552	+0.02(+0.19%)
Jun 15, 2023	9.980	10.69	9.960	10.66	30,116,212	+0.41(+4.00%)
Jun 14, 2023	10.30	10.39	10.07	10.25	17,094,424	-0.07(-0.68%)
Jun 13, 2023	10.39	10.43	10.14	10.32	17,616,148	+0.09(+0.88%)
Jun 12, 2023	10.21	10.24	10.02	10.23	18,636,106	+0.14(+1.39%)
Jun 09, 2023	10.15	10.58	10.02	10.09	26,631,558	+0.05(+0.50%)
Jun 08, 2023	10.19	10.21	10.02	10.04	16,855,594	-0.15(-1.47%)
Jun 07, 2023	10.56	10.64	10.09	10.19	18,915,992	-0.32(-3.04%)
Jun 06, 2023	10.43	10.63	10.34	10.51	16,511,886	+0.00(+0.00%)
Jun 05, 2023	10.32	10.70	10.30	10.51	16,053,384	+0.10(+0.96%)
Jun 02, 2023	10.47	10.59	10.29	10.41	20,882,346	+0.08(+0.77%)
Jun 01, 2023	10.06	10.46	10.01	10.33	16,855,032	+0.13(+1.27%)
May 31, 2023	10.05	10.23	9.830	10.20	30,397,804	-0.02(-0.20%)
May 30, 2023	10.39	10.54	10.13	10.22	20,574,860	-0.06(-0.58%)
May 26, 2023	9.870	10.40	9.840	10.28	20,385,460	+0.50(+5.11%)
May 25, 2023	9.920	10.07	9.770	9.780	18,980,172	-0.02(-0.20%)
May 24, 2023	9.680	9.930	9.610	9.800	13,295,279	+0.00(+0.00%)
May 23, 2023	9.680	9.920	9.620	9.800	14,418,065	+0.04(+0.41%)
May 22, 2023	9.730	9.970	9.665	9.760	17,610,116	+0.04(+0.41%)
May 19, 2023	9.580	9.730	9.480	9.720	19,546,402	+0.03(+0.31%)
May 18, 2023	9.210	9.750	9.200	9.690	32,510,928	+0.32(+3.42%)
May 17, 2023	8.730	9.390	8.700	9.370	37,814,176	+0.76(+8.83%)
May 16, 2023	8.590	8.690	8.395	8.610	20,310,482	-0.09(-1.03%)
May 15, 2023	8.490	8.740	8.435	8.700	16,577,163	+0.15(+1.75%)
May 12, 2023	8.750	8.810	8.450	8.550	17,644,868	-0.20(-2.29%)
May 11, 2023	8.670	8.800	8.560	8.750	19,574,940	+0.05(+0.57%)
May 10, 2023	8.490	8.730	8.420	8.700	38,308,320	+0.43(+5.20%)
May 09, 2023	8.260	8.360	8.170	8.270	21,042,668	-0.15(-1.78%)
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%)