Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.540 | 4.650 | 4.481 | 4.520 | 4.520 | 78,756 |
| 2026-07-21 | 4.550 | 4.630 | 4.500 | 4.630 | 4.630 | 79,073 |
| 2026-07-20 | 4.530 | 4.676 | 4.486 | 4.621 | 4.621 | 70,132 |
| 2026-07-17 | 4.670 | 4.690 | 4.430 | 4.531 | 4.531 | 306,293 |
| 2026-07-16 | 4.760 | 4.810 | 4.535 | 4.740 | 4.740 | 184,087 |
| 2026-07-15 | 4.670 | 4.911 | 4.650 | 4.790 | 4.790 | 109,590 |
| 2026-07-14 | 4.660 | 4.700 | 4.530 | 4.640 | 4.640 | 65,578 |
| 2026-07-13 | 4.600 | 4.770 | 4.600 | 4.720 | 4.720 | 33,772 |
| 2026-07-10 | 4.690 | 4.855 | 4.650 | 4.730 | 4.730 | 67,980 |
| 2026-07-09 | 4.620 | 4.815 | 4.505 | 4.661 | 4.661 | 148,982 |
| 2026-07-08 | 4.650 | 4.680 | 4.510 | 4.570 | 4.570 | 119,967 |
| 2026-07-07 | 4.740 | 4.800 | 4.610 | 4.680 | 4.680 | 150,726 |
| 2026-07-06 | 4.870 | 4.890 | 4.710 | 4.730 | 4.730 | 121,275 |
| 2026-07-02 | 4.780 | 4.870 | 4.730 | 4.830 | 4.830 | 80,477 |
| 2026-07-01 | 4.440 | 4.830 | 4.420 | 4.760 | 4.760 | 272,281 |
| 2026-06-30 | 4.450 | 4.480 | 4.350 | 4.449 | 4.449 | 133,820 |
| 2026-06-29 | 4.450 | 4.550 | 4.370 | 4.390 | 4.390 | 167,185 |
| 2026-06-26 | 4.350 | 4.410 | 4.280 | 4.340 | 4.340 | 120,474 |
| 2026-06-25 | 4.560 | 4.570 | 4.280 | 4.370 | 4.370 | 271,522 |
| 2026-06-24 | 4.480 | 4.550 | 4.340 | 4.520 | 4.520 | 412,211 |
| 2026-06-23 | 4.620 | 4.650 | 4.440 | 4.470 | 4.470 | 480,670 |
| 2026-06-22 | 4.690 | 4.809 | 4.531 | 4.760 | 4.760 | 640,593 |
| 2026-06-18 | 4.830 | 4.830 | 4.660 | 4.660 | 4.660 | 345,506 |
| 2026-06-17 | 5.230 | 5.277 | 4.740 | 4.915 | 4.915 | 476,701 |
| 2026-06-16 | 5.700 | 5.930 | 5.350 | 5.420 | 5.420 | 748,152 |
| 2026-06-15 | 5.330 | 5.720 | 5.250 | 5.620 | 5.620 | 385,638 |
| 2026-06-12 | 5.360 | 5.400 | 5.161 | 5.260 | 5.260 | 147,275 |
| 2026-06-11 | 5.370 | 5.470 | 5.110 | 5.200 | 5.200 | 334,723 |
| 2026-06-10 | 5.550 | 5.570 | 5.341 | 5.360 | 5.360 | 300,807 |
| 2026-06-09 | 5.650 | 5.761 | 5.280 | 5.520 | 5.520 | 752,219 |
| 2026-06-08 | 5.800 | 5.840 | 5.500 | 5.610 | 5.610 | 323,628 |
| 2026-06-05 | 6.020 | 6.170 | 5.770 | 5.780 | 5.780 | 361,211 |
| 2026-06-04 | 5.700 | 6.181 | 5.630 | 5.989 | 5.989 | 267,561 |
| 2026-06-03 | 5.760 | 5.790 | 5.580 | 5.699 | 5.699 | 171,047 |
| 2026-06-02 | 5.850 | 5.900 | 5.700 | 5.700 | 5.700 | 48,460 |
| 2026-06-01 | 5.740 | 5.990 | 5.700 | 5.860 | 5.860 | 592,819 |
| 2026-05-29 | 5.920 | 5.950 | 5.730 | 5.790 | 5.790 | 164,322 |
| 2026-05-28 | 5.820 | 5.940 | 5.750 | 5.915 | 5.915 | 170,695 |
| 2026-05-27 | 5.760 | 5.910 | 5.700 | 5.819 | 5.819 | 80,472 |
| 2026-05-26 | 5.850 | 5.850 | 5.615 | 5.760 | 5.760 | 96,965 |
| 2026-05-22 | 5.700 | 5.790 | 5.660 | 5.690 | 5.690 | 64,927 |
| 2026-05-21 | 5.600 | 5.880 | 5.510 | 5.845 | 5.845 | 244,764 |
| 2026-05-20 | 5.560 | 5.635 | 5.370 | 5.600 | 5.600 | 142,489 |
| 2026-05-19 | 5.640 | 5.770 | 5.480 | 5.481 | 5.481 | 184,883 |
| 2026-05-18 | 5.490 | 5.710 | 5.360 | 5.670 | 5.670 | 437,284 |
| 2026-05-15 | 5.320 | 5.620 | 5.210 | 5.530 | 5.530 | 273,775 |
| 2026-05-14 | 5.520 | 5.540 | 5.190 | 5.305 | 5.305 | 479,584 |
| 2026-05-13 | 5.550 | 5.650 | 5.320 | 5.640 | 5.640 | 275,216 |
| 2026-05-12 | 5.720 | 5.750 | 5.442 | 5.480 | 5.480 | 380,174 |
| 2026-05-11 | 6.050 | 6.120 | 5.650 | 5.680 | 5.680 | 384,731 |
| 2026-05-08 | 5.930 | 6.080 | 5.710 | 5.920 | 5.920 | 329,185 |
| 2026-05-07 | 5.600 | 6.280 | 5.430 | 5.970 | 5.970 | 873,164 |
| 2026-05-06 | 6.120 | 6.270 | 6.010 | 6.200 | 6.200 | 256,405 |
| 2026-05-05 | 6.210 | 6.360 | 6.100 | 6.190 | 6.190 | 144,399 |
| 2026-05-01 | 6.110 | 6.340 | 6.030 | 6.290 | 6.290 | 248,214 |
| 2026-04-30 | 5.930 | 6.100 | 5.881 | 6.097 | 6.097 | 79,249 |
| 2026-04-29 | 6.020 | 6.070 | 5.810 | 5.890 | 5.890 | 78,930 |
| 2026-04-28 | 6.080 | 6.140 | 5.860 | 6.030 | 6.030 | 192,650 |
| 2026-04-27 | 5.700 | 6.190 | 5.640 | 6.130 | 6.130 | 553,887 |
| 2026-04-24 | 5.610 | 5.663 | 5.499 | 5.640 | 5.640 | 317,875 |
← NewerPage 2 of 2 · 120 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.