Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.170 | 6.260 | 6.070 | 6.260 | 6.260 | 84,263 |
| 2026-10-15 | 6.060 | 6.240 | 5.860 | 6.238 | 6.238 | 152,398 |
| 2026-10-14 | 6.500 | 6.550 | 5.980 | 5.990 | 5.990 | 431,561 |
| 2026-10-13 | 6.500 | 6.850 | 6.450 | 6.600 | 6.600 | 372,824 |
| 2026-10-12 | 6.250 | 6.550 | 6.200 | 6.498 | 6.498 | 251,487 |
| 2026-10-09 | 5.870 | 6.350 | 5.820 | 6.270 | 6.270 | 564,981 |
| 2026-10-08 | 5.830 | 5.850 | 5.732 | 5.795 | 5.795 | 269,018 |
| 2026-10-07 | 5.810 | 5.820 | 5.651 | 5.815 | 5.815 | 72,900 |
| 2026-10-06 | 5.590 | 5.780 | 5.590 | 5.770 | 5.770 | 67,283 |
| 2026-10-05 | 5.410 | 5.750 | 5.410 | 5.680 | 5.680 | 107,083 |
| 2026-10-02 | 5.670 | 5.850 | 5.480 | 5.705 | 5.705 | 135,334 |
| 2026-10-01 | 5.440 | 5.620 | 5.350 | 5.440 | 5.440 | 81,100 |
| 2026-09-30 | 5.320 | 5.680 | 5.310 | 5.500 | 5.500 | 93,728 |
| 2026-09-29 | 5.190 | 5.430 | 5.180 | 5.265 | 5.265 | 85,117 |
| 2026-09-28 | 5.270 | 5.420 | 5.190 | 5.350 | 5.350 | 258,759 |
| 2026-09-25 | 5.470 | 5.510 | 5.391 | 5.420 | 5.420 | 117,878 |
| 2026-09-24 | 5.300 | 5.355 | 5.080 | 5.302 | 5.302 | 136,452 |
| 2026-09-23 | 5.640 | 5.690 | 5.260 | 5.290 | 5.290 | 219,911 |
| 2026-09-22 | 5.690 | 5.830 | 5.610 | 5.630 | 5.630 | 96,071 |
| 2026-09-21 | 5.520 | 5.860 | 5.320 | 5.770 | 5.770 | 523,623 |
| 2026-09-18 | 5.665 | 5.710 | 5.520 | 5.540 | 5.540 | 112,504 |
| 2026-09-17 | 5.840 | 6.040 | 5.710 | 5.730 | 5.730 | 205,564 |
| 2026-09-16 | 5.880 | 5.880 | 5.780 | 5.790 | 5.790 | 70,542 |
| 2026-09-15 | 5.750 | 6.070 | 5.750 | 5.880 | 5.880 | 130,818 |
| 2026-09-14 | 5.530 | 5.925 | 5.530 | 5.910 | 5.910 | 168,794 |
| 2026-09-11 | 5.510 | 5.780 | 5.405 | 5.660 | 5.660 | 120,745 |
| 2026-09-10 | 5.320 | 5.477 | 5.210 | 5.400 | 5.400 | 123,910 |
| 2026-09-09 | 5.470 | 5.490 | 5.190 | 5.360 | 5.360 | 247,679 |
| 2026-09-08 | 5.600 | 5.600 | 5.400 | 5.470 | 5.470 | 189,509 |
| 2026-09-04 | 5.710 | 5.760 | 5.470 | 5.490 | 5.490 | 129,839 |
| 2026-09-03 | 5.650 | 6.031 | 5.590 | 5.750 | 5.750 | 335,753 |
| 2026-09-02 | 5.380 | 5.690 | 5.280 | 5.680 | 5.680 | 145,617 |
| 2026-09-01 | 5.540 | 5.770 | 5.301 | 5.320 | 5.320 | 248,517 |
| 2026-08-28 | 5.440 | 5.590 | 5.340 | 5.440 | 5.440 | 194,863 |
| 2026-08-27 | 5.470 | 5.560 | 5.288 | 5.470 | 5.470 | 305,100 |
| 2026-08-26 | 5.970 | 6.010 | 5.340 | 5.360 | 5.360 | 687,222 |
| 2026-08-25 | 5.550 | 5.780 | 5.470 | 5.760 | 5.760 | 312,144 |
| 2026-08-24 | 5.260 | 5.490 | 5.180 | 5.460 | 5.460 | 326,752 |
| 2026-08-21 | 5.220 | 5.296 | 5.160 | 5.180 | 5.180 | 72,711 |
| 2026-08-20 | 5.280 | 5.300 | 5.050 | 5.080 | 5.080 | 106,465 |
| 2026-08-19 | 5.100 | 5.270 | 5.020 | 5.235 | 5.235 | 204,344 |
| 2026-08-18 | 5.180 | 5.310 | 5.110 | 5.180 | 5.180 | 171,537 |
| 2026-08-17 | 5.300 | 5.450 | 4.530 | 5.250 | 5.250 | 879,248 |
| 2026-08-14 | 5.300 | 5.540 | 5.260 | 5.370 | 5.370 | 228,790 |
| 2026-08-13 | 5.160 | 5.260 | 5.160 | 5.220 | 5.220 | 100,316 |
| 2026-08-12 | 5.520 | 5.520 | 5.250 | 5.250 | 5.250 | 150,848 |
| 2026-08-11 | 5.370 | 5.580 | 5.300 | 5.460 | 5.460 | 235,743 |
| 2026-08-10 | 5.350 | 5.400 | 5.250 | 5.310 | 5.310 | 61,238 |
| 2026-08-07 | 5.200 | 5.370 | 5.190 | 5.355 | 5.355 | 231,143 |
| 2026-08-06 | 5.300 | 5.420 | 5.180 | 5.240 | 5.240 | 408,084 |
| 2026-08-05 | 5.750 | 5.840 | 5.200 | 5.240 | 5.240 | 577,548 |
| 2026-08-04 | 5.430 | 5.820 | 5.150 | 5.691 | 5.691 | 1,109,593 |
| 2026-08-03 | 4.770 | 5.017 | 4.360 | 4.990 | 4.990 | 401,719 |
| 2026-07-31 | 4.730 | 4.780 | 4.598 | 4.640 | 4.640 | 48,847 |
| 2026-07-30 | 4.720 | 4.750 | 4.620 | 4.690 | 4.690 | 73,183 |
| 2026-07-29 | 4.760 | 4.885 | 4.720 | 4.790 | 4.790 | 63,510 |
| 2026-07-28 | 4.500 | 4.760 | 4.490 | 4.750 | 4.750 | 199,322 |
| 2026-07-27 | 4.440 | 4.550 | 4.370 | 4.530 | 4.530 | 113,110 |
| 2026-07-24 | 4.410 | 4.480 | 4.320 | 4.410 | 4.410 | 93,100 |
| 2026-07-23 | 4.470 | 4.560 | 4.280 | 4.380 | 4.380 | 205,723 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.