Snap Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	11.280	11.490	11.280	11.490	11.490	1,599
2022-05-25	11.420	11.420	11.420	11.420	11.420	2,997
2022-05-23	17.860	17.860	17.720	17.720	17.720	749
2022-05-20	18.490	18.490	18.490	18.490	18.490	55
2022-05-19	19.200	19.200	19.200	19.200	19.200	990
2022-05-18	19.000	19.000	19.000	19.000	19.000	525
2022-05-17	20.140	20.140	20.140	20.140	20.140	895
2022-05-16	20.160	20.160	19.810	19.810	19.810	1,163
2022-05-13	20.680	20.810	20.680	20.810	20.810	129
2022-05-12	19.440	19.440	19.440	19.440	19.440	802
2022-05-11	18.780	18.780	18.780	18.780	18.780	255
2022-05-10	20.500	20.500	19.770	19.770	19.770	42
2022-05-09	20.500	20.500	20.500	20.500	20.500	574
2022-05-06	20.950	20.950	20.950	20.950	20.950	422
2022-05-05	24.400	24.400	22.570	22.570	22.570	940
2022-05-04	24.480	24.480	24.480	24.480	24.480	528
2022-05-03	23.900	23.900	23.900	23.900	23.900	319
2022-05-02	23.950	24.620	23.750	24.620	24.620	837
2022-04-29	23.950	23.950	23.950	23.950	23.950	156
2022-04-28	23.680	23.680	23.680	23.680	23.680	666
2022-04-27	22.300	22.300	22.300	22.300	22.300	324
2022-04-26	24.030	24.030	24.030	24.030	24.030	234
2022-04-25	23.980	23.980	23.980	23.980	23.980	227
2022-04-22	23.510	23.510	23.510	23.510	23.510	129
2022-04-20	23.700	23.700	23.700	23.700	23.700	897
2022-04-19	26.350	26.350	26.350	26.350	26.350	117
2022-04-18	25.260	25.260	25.260	25.260	25.260	607
2022-04-14	26.110	26.110	26.110	26.110	26.110	427
2022-04-13	26.980	26.980	26.980	26.980	26.980	438
2022-04-12	26.050	26.050	26.050	26.050	26.050	171
2022-04-11	27.220	27.220	27.220	27.220	27.220	142
2022-04-08	28.090	28.090	28.090	28.090	28.090	713
2022-04-07	28.950	28.950	28.950	28.950	28.950	128
2022-04-06	28.580	28.580	28.580	28.580	28.580	154
2022-04-05	29.410	29.410	29.410	29.410	29.410	710
2022-04-04	30.320	30.320	30.320	30.320	30.320	1,636
2022-03-31	28.840	28.840	28.840	28.840	28.840	12
2022-03-30	29.340	29.340	29.340	29.340	29.340	333
2022-03-29	30.400	30.400	30.400	30.400	30.400	405
2022-03-28	28.740	28.770	28.740	28.770	28.770	1,210
2022-03-25	28.020	28.020	28.020	28.020	28.020	20
2022-03-24	29.040	29.440	29.040	29.440	29.440	154
2022-03-23	29.740	29.740	29.020	29.020	29.020	239
2022-03-22	29.730	29.730	29.730	29.730	29.730	633
2022-03-21	28.850	28.850	28.850	28.850	28.850	241
2022-03-18	29.550	29.550	29.550	29.550	29.550	268
2022-03-17	28.740	28.740	28.740	28.740	28.740	932
2022-03-16	27.500	27.500	27.500	27.500	27.500	66
2022-03-15	25.450	25.450	25.450	25.450	25.450	701
2022-03-14	25.250	25.250	23.900	23.900	23.900	359
2022-03-11	25.000	25.730	25.000	25.730	25.730	5,238
2022-02-25	33.380	33.380	33.380	33.380	33.380	600
2022-02-23	32.760	32.760	32.760	32.760	32.760	1
2022-02-18	32.760	32.760	32.760	32.760	32.760	1
2022-02-16	34.050	34.050	34.050	34.050	34.050	2
2022-02-14	34.440	34.500	34.440	34.440	34.440	3
2022-02-10	35.860	35.860	35.770	35.770	35.770	10
2022-02-08	32.760	32.760	32.760	32.760	32.760	1
2022-02-07	34.880	34.880	34.020	34.020	34.020	17
2022-02-04	33.710	34.880	33.710	34.880	34.880	19

← NewerPage 19 of 19 · 1,140 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.