Snap Inc (NY: SNAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	10.52	11.47	10.50	11.42	39,166,024	+0.79(+7.43%)
Nov 21, 2024	10.56	10.70	10.40	10.63	21,396,696	+0.04(+0.38%)
Nov 20, 2024	10.54	11.00	10.46	10.59	17,603,858	+0.08(+0.76%)
Nov 19, 2024	10.43	10.62	10.42	10.51	20,481,144	-0.04(-0.38%)
Nov 18, 2024	10.60	10.69	10.46	10.55	34,578,032	-0.05(-0.47%)
Nov 15, 2024	10.71	10.71	10.49	10.60	20,919,168	-0.16(-1.49%)
Nov 14, 2024	11.11	11.18	10.70	10.76	32,481,830	-0.35(-3.15%)
Nov 13, 2024	11.28	11.38	11.07	11.11	20,519,414	-0.15(-1.33%)
Nov 12, 2024	11.80	11.90	11.23	11.26	38,937,600	-0.70(-5.85%)
Nov 11, 2024	12.10	12.26	11.93	11.96	31,783,098	-0.05(-0.42%)
Nov 08, 2024	12.41	12.45	11.87	12.01	39,240,072	-0.47(-3.77%)
Nov 07, 2024	11.89	12.59	11.87	12.48	30,485,094	+0.67(+5.67%)
Nov 06, 2024	12.16	12.36	11.39	11.81	36,513,548	-0.38(-3.12%)
Nov 05, 2024	12.21	12.33	11.97	12.19	21,790,088	+0.07(+0.58%)
Nov 04, 2024	12.36	12.47	12.06	12.12	29,698,948	-0.41(-3.27%)
Nov 01, 2024	12.25	12.93	11.97	12.53	49,771,504	+0.37(+3.04%)
Oct 31, 2024	12.57	12.73	12.08	12.16	76,432,512	-0.46(-3.65%)
Oct 30, 2024	11.53	12.83	11.41	12.62	102,469,528	+1.73(+15.89%)
Oct 29, 2024	10.75	10.93	10.54	10.89	59,037,804	+0.18(+1.68%)
Oct 28, 2024	10.63	10.84	10.54	10.71	25,303,154	+0.26(+2.49%)
Oct 25, 2024	10.33	10.54	10.29	10.45	18,672,548	+0.18(+1.75%)
Oct 24, 2024	10.20	10.33	10.12	10.27	17,230,596	+0.12(+1.18%)
Oct 23, 2024	10.21	10.48	10.06	10.15	32,436,378	+0.17(+1.70%)
Oct 22, 2024	10.16	10.26	9.940	9.980	28,933,396	-0.35(-3.39%)
Oct 21, 2024	10.45	10.56	10.29	10.33	17,279,822	-0.16(-1.53%)
Oct 18, 2024	10.56	10.64	10.42	10.49	15,197,340	+0.03(+0.29%)
Oct 17, 2024	10.60	10.69	10.26	10.46	28,903,244	-0.30(-2.79%)
Oct 16, 2024	11.05	11.10	10.67	10.76	24,703,532	-0.28(-2.54%)
Oct 15, 2024	11.05	11.21	10.86	11.04	16,301,556	-0.01(-0.09%)
Oct 14, 2024	11.02	11.20	10.86	11.05	21,293,172	-0.08(-0.72%)
Oct 11, 2024	10.55	11.19	10.55	11.13	17,334,016	+0.47(+4.41%)
Oct 10, 2024	10.54	10.82	10.52	10.66	14,690,237	-0.02(-0.19%)
Oct 09, 2024	10.69	10.79	10.61	10.68	11,068,787	+0.01(+0.09%)
Oct 08, 2024	10.46	10.71	10.38	10.67	14,131,721	+0.19(+1.81%)
Oct 07, 2024	10.79	10.89	10.42	10.48	18,025,764	-0.32(-2.96%)
Oct 04, 2024	10.94	10.98	10.62	10.80	15,521,396	+0.06(+0.56%)
Oct 03, 2024	10.63	10.95	10.60	10.74	15,132,710	-0.14(-1.29%)
Oct 02, 2024	10.32	10.91	10.30	10.88	22,120,868	+0.46(+4.41%)
Oct 01, 2024	10.78	10.91	10.40	10.42	19,179,904	-0.28(-2.62%)
Sep 30, 2024	10.81	10.99	10.68	10.70	22,549,824	-0.17(-1.56%)
Sep 27, 2024	10.80	11.07	10.74	10.87	25,500,938	+0.31(+2.94%)
Sep 26, 2024	10.88	10.93	10.50	10.56	24,800,860	-0.03(-0.28%)
Sep 25, 2024	10.59	10.80	10.55	10.59	31,307,962	+0.02(+0.19%)
Sep 24, 2024	10.40	10.67	10.22	10.57	35,185,316	+0.37(+3.63%)
Sep 23, 2024	10.16	10.28	9.940	10.20	35,562,416	+0.15(+1.49%)
Sep 20, 2024	10.02	10.15	9.920	10.05	33,630,768	-0.02(-0.20%)
Sep 19, 2024	9.990	10.34	9.810	10.07	37,005,708	+0.40(+4.14%)
Sep 18, 2024	9.440	9.875	9.400	9.670	32,509,320	+0.25(+2.65%)
Sep 17, 2024	9.800	9.960	9.385	9.420	28,454,784	-0.22(-2.28%)
Sep 16, 2024	9.350	9.825	9.040	9.640	39,069,352	+0.12(+1.26%)
Sep 13, 2024	9.490	9.790	9.470	9.520	30,647,700	+0.20(+2.15%)
Sep 12, 2024	9.000	9.440	9.000	9.320	23,147,180	+0.32(+3.56%)
Sep 11, 2024	8.680	9.000	8.680	9.000	27,095,722	+0.36(+4.17%)
Sep 10, 2024	8.550	8.670	8.320	8.640	22,409,100	+0.11(+1.29%)
Sep 09, 2024	8.690	8.760	8.420	8.530	26,130,552	-0.09(-1.04%)
Sep 06, 2024	8.890	8.925	8.460	8.620	24,928,830	-0.25(-2.82%)
Sep 05, 2024	8.770	8.980	8.720	8.870	15,415,382	+0.08(+0.91%)
Sep 04, 2024	8.810	9.020	8.780	8.790	18,938,452	-0.07(-0.79%)