Snap Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 7.404 | 7.404 | 7.322 | 7.322 | 7.322 | 1,057 |
| 2025-05-26 | 7.476 | 7.476 | 7.402 | 7.402 | 7.402 | 161 |
| 2025-05-23 | 7.476 | 7.476 | 7.272 | 7.272 | 7.272 | 3,163 |
| 2025-05-22 | 7.332 | 7.400 | 7.274 | 7.400 | 7.400 | 1,211 |
| 2025-05-21 | 7.494 | 7.512 | 7.444 | 7.512 | 7.512 | 523 |
| 2025-05-20 | 7.754 | 7.754 | 7.640 | 7.640 | 7.640 | 2,711 |
| 2025-05-19 | 7.656 | 7.656 | 7.540 | 7.540 | 7.540 | 3,188 |
| 2025-05-16 | 7.708 | 7.708 | 7.708 | 7.708 | 7.708 | 778 |
| 2025-05-15 | 8.060 | 8.060 | 7.708 | 7.708 | 7.708 | 428 |
| 2025-05-14 | 8.224 | 8.224 | 8.224 | 8.224 | 8.224 | 0 |
| 2025-05-13 | 8.184 | 8.292 | 8.154 | 8.224 | 8.224 | 393 |
| 2025-05-12 | 7.456 | 8.032 | 7.456 | 8.008 | 8.008 | 3,156 |
| 2025-05-09 | 7.338 | 7.422 | 7.338 | 7.402 | 7.402 | 1,054 |
| 2025-05-08 | 7.266 | 7.324 | 7.220 | 7.288 | 7.288 | 881 |
| 2025-05-07 | 7.442 | 7.446 | 7.190 | 7.190 | 7.190 | 447 |
| 2025-05-06 | 7.446 | 7.516 | 7.440 | 7.516 | 7.516 | 651 |
| 2025-05-05 | 7.350 | 7.612 | 7.258 | 7.612 | 7.612 | 8,384 |
| 2025-05-02 | 6.930 | 7.350 | 6.874 | 7.304 | 7.304 | 4,556 |
| 2025-04-30 | 6.900 | 6.958 | 6.676 | 6.768 | 6.768 | 54,636 |
| 2025-04-29 | 7.688 | 7.688 | 7.688 | 7.688 | 7.688 | 0 |
| 2025-04-28 | 7.552 | 7.688 | 7.552 | 7.688 | 7.688 | 7,100 |
| 2025-04-25 | 7.502 | 7.598 | 7.382 | 7.598 | 7.598 | 9,592 |
| 2025-04-24 | 7.004 | 7.270 | 7.004 | 7.270 | 7.270 | 90 |
| 2025-04-23 | 7.044 | 7.160 | 6.974 | 6.974 | 6.974 | 2,019 |
| 2025-04-22 | 6.720 | 6.864 | 6.672 | 6.864 | 6.864 | 1,491 |
| 2025-04-17 | 6.896 | 6.926 | 6.808 | 6.846 | 6.846 | 3,503 |
| 2025-04-16 | 6.754 | 6.900 | 6.748 | 6.854 | 6.854 | 3,454 |
| 2025-04-15 | 7.046 | 7.050 | 6.974 | 7.024 | 7.024 | 705 |
| 2025-04-14 | 7.086 | 7.160 | 6.988 | 6.988 | 6.988 | 9,015 |
| 2025-04-11 | 6.974 | 6.974 | 6.880 | 6.928 | 6.928 | 1,128 |
| 2025-04-10 | 7.606 | 7.606 | 7.606 | 7.606 | 7.606 | 50 |
| 2025-04-09 | 6.426 | 6.632 | 6.426 | 6.632 | 6.632 | 2,941 |
| 2025-04-08 | 7.202 | 7.350 | 7.170 | 7.282 | 7.282 | 2,584 |
| 2025-04-07 | 6.826 | 7.120 | 6.730 | 7.096 | 7.096 | 20,277 |
| 2025-04-04 | 7.230 | 7.443 | 6.921 | 7.443 | 7.443 | 5,704 |
| 2025-04-03 | 7.849 | 7.849 | 7.382 | 7.382 | 7.382 | 49,193 |
| 2025-04-02 | 8.087 | 8.214 | 7.969 | 8.214 | 8.214 | 1,205 |
| 2025-04-01 | 8.079 | 8.318 | 8.049 | 8.318 | 8.318 | 7,131 |
| 2025-03-31 | 8.085 | 8.091 | 7.843 | 7.939 | 7.939 | 2,738 |
| 2025-03-28 | 8.448 | 8.476 | 8.248 | 8.251 | 8.251 | 4,715 |
| 2025-03-27 | 8.626 | 8.668 | 8.550 | 8.550 | 8.550 | 1,030 |
| 2025-03-26 | 8.919 | 8.953 | 8.738 | 8.738 | 8.738 | 124 |
| 2025-03-25 | 8.839 | 8.839 | 8.793 | 8.829 | 8.829 | 1,214 |
| 2025-03-24 | 8.762 | 8.801 | 8.700 | 8.757 | 8.757 | 9,377 |
| 2025-03-21 | 8.550 | 8.558 | 8.391 | 8.533 | 8.533 | 2,401 |
| 2025-03-20 | 8.376 | 8.797 | 8.291 | 8.608 | 8.608 | 4,272 |
| 2025-03-19 | 8.038 | 8.243 | 8.038 | 8.243 | 8.243 | 1,397 |
| 2025-03-18 | 8.205 | 8.275 | 8.133 | 8.133 | 8.133 | 1,937 |
| 2025-03-17 | 7.970 | 8.144 | 7.931 | 8.144 | 8.144 | 3,470 |
| 2025-03-14 | 7.791 | 7.921 | 7.776 | 7.908 | 7.908 | 2,314 |
| 2025-03-13 | 8.139 | 8.206 | 7.860 | 7.860 | 7.860 | 4,760 |
| 2025-03-12 | 8.202 | 8.289 | 8.091 | 8.177 | 8.177 | 5,321 |
| 2025-03-11 | 8.333 | 8.468 | 8.202 | 8.248 | 8.248 | 5,534 |
| 2025-03-10 | 8.909 | 8.909 | 8.417 | 8.521 | 8.521 | 3,072 |
| 2025-03-07 | 8.833 | 8.887 | 8.692 | 8.692 | 8.692 | 779 |
| 2025-03-06 | 8.973 | 9.132 | 8.882 | 9.132 | 9.132 | 525 |
| 2025-03-05 | 9.107 | 9.107 | 8.852 | 8.852 | 8.852 | 898 |
| 2025-03-04 | 9.251 | 9.251 | 8.904 | 8.993 | 8.993 | 981 |
| 2025-03-03 | 9.901 | 9.901 | 9.679 | 9.679 | 9.679 | 1,588 |
| 2025-02-28 | 9.588 | 9.833 | 9.547 | 9.778 | 9.778 | 2,214 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.