Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.780 | 5.880 | 5.511 | 5.600 | 5.600 | 237,553 |
| 2026-04-22 | 5.740 | 5.940 | 5.700 | 5.880 | 5.880 | 244,192 |
| 2026-04-21 | 6.010 | 6.040 | 5.610 | 5.680 | 5.680 | 409,867 |
| 2026-04-20 | 5.900 | 6.010 | 5.800 | 5.960 | 5.960 | 173,044 |
| 2026-04-17 | 6.020 | 6.210 | 5.950 | 6.070 | 6.070 | 307,144 |
| 2026-04-16 | 6.080 | 6.220 | 5.930 | 6.040 | 6.040 | 515,389 |
| 2026-04-15 | 5.690 | 6.270 | 5.660 | 6.035 | 6.035 | 1,152,550 |
| 2026-04-14 | 5.150 | 5.420 | 5.120 | 5.370 | 5.370 | 289,935 |
| 2026-04-13 | 4.750 | 5.110 | 4.660 | 5.110 | 5.110 | 320,285 |
| 2026-04-10 | 4.950 | 5.153 | 4.740 | 4.780 | 4.780 | 453,870 |
| 2026-04-09 | 4.610 | 4.860 | 4.610 | 4.811 | 4.811 | 195,292 |
| 2026-04-08 | 4.990 | 5.133 | 4.785 | 4.840 | 4.840 | 409,600 |
| 2026-04-07 | 4.680 | 4.870 | 4.630 | 4.810 | 4.810 | 179,334 |
| 2026-04-02 | 4.900 | 4.910 | 4.550 | 4.550 | 4.550 | 595,031 |
| 2026-04-01 | 4.630 | 4.920 | 4.570 | 4.830 | 4.830 | 526,321 |
| 2026-03-31 | 4.130 | 4.612 | 4.055 | 4.568 | 4.568 | 1,086,921 |
| 2026-03-30 | 3.930 | 4.140 | 3.870 | 4.050 | 4.050 | 286,715 |
| 2026-03-27 | 4.080 | 4.080 | 3.810 | 3.895 | 3.895 | 407,183 |
| 2026-03-26 | 4.480 | 4.510 | 3.900 | 3.991 | 3.991 | 2,134,692 |
| 2026-03-25 | 4.420 | 4.560 | 4.400 | 4.460 | 4.460 | 436,697 |
| 2026-03-24 | 4.490 | 4.530 | 4.310 | 4.370 | 4.370 | 540,843 |
| 2026-03-23 | 4.430 | 4.600 | 4.370 | 4.520 | 4.520 | 822,648 |
| 2026-03-20 | 4.580 | 4.600 | 4.420 | 4.430 | 4.430 | 341,646 |
| 2026-03-19 | 4.620 | 4.650 | 4.500 | 4.620 | 4.620 | 518,299 |
| 2026-03-18 | 4.670 | 4.723 | 4.560 | 4.652 | 4.652 | 265,638 |
| 2026-03-17 | 4.670 | 4.819 | 4.610 | 4.670 | 4.670 | 274,489 |
| 2026-03-16 | 4.640 | 4.692 | 4.550 | 4.629 | 4.629 | 328,537 |
| 2026-03-13 | 4.690 | 4.720 | 4.520 | 4.529 | 4.529 | 714,147 |
| 2026-03-12 | 4.820 | 4.940 | 4.680 | 4.690 | 4.690 | 525,160 |
| 2026-03-11 | 4.950 | 5.035 | 4.785 | 4.860 | 4.860 | 404,770 |
| 2026-03-10 | 5.110 | 5.190 | 4.870 | 4.900 | 4.900 | 457,572 |
| 2026-03-09 | 5.020 | 5.130 | 4.940 | 5.035 | 5.035 | 343,492 |
| 2026-03-06 | 5.320 | 5.390 | 5.078 | 5.120 | 5.120 | 190,777 |
| 2026-03-05 | 5.360 | 5.500 | 5.220 | 5.300 | 5.300 | 186,610 |
| 2026-03-04 | 5.150 | 5.480 | 5.150 | 5.440 | 5.440 | 222,195 |
| 2026-03-03 | 5.210 | 5.270 | 5.000 | 5.240 | 5.240 | 300,425 |
| 2026-03-02 | 5.200 | 5.260 | 4.950 | 5.221 | 5.221 | 275,685 |
| 2026-02-27 | 5.240 | 5.260 | 5.020 | 5.100 | 5.100 | 363,735 |
| 2026-02-26 | 5.030 | 5.300 | 5.030 | 5.209 | 5.209 | 279,691 |
| 2026-02-25 | 5.000 | 5.079 | 4.945 | 5.030 | 5.030 | 237,656 |
| 2026-02-24 | 4.960 | 5.040 | 4.910 | 5.021 | 5.021 | 365,138 |
| 2026-02-23 | 5.050 | 5.200 | 4.930 | 4.960 | 4.960 | 337,605 |
| 2026-02-20 | 5.000 | 5.200 | 4.907 | 5.160 | 5.160 | 428,932 |
| 2026-02-19 | 4.890 | 4.930 | 4.770 | 4.890 | 4.890 | 291,294 |
| 2026-02-18 | 4.730 | 4.950 | 4.660 | 4.860 | 4.860 | 479,540 |
| 2026-02-17 | 4.870 | 4.910 | 4.660 | 4.730 | 4.730 | 662,037 |
| 2026-02-13 | 4.840 | 4.930 | 4.750 | 4.890 | 4.890 | 616,569 |
| 2026-02-12 | 5.000 | 5.020 | 4.725 | 4.800 | 4.800 | 526,815 |
| 2026-02-11 | 5.240 | 5.270 | 4.980 | 5.070 | 5.070 | 448,468 |
| 2026-02-10 | 5.220 | 5.520 | 5.200 | 5.270 | 5.270 | 281,650 |
| 2026-02-09 | 5.320 | 5.400 | 5.092 | 5.199 | 5.199 | 216,268 |
| 2026-02-06 | 5.100 | 5.350 | 5.060 | 5.210 | 5.210 | 341,056 |
| 2026-02-05 | 6.040 | 6.370 | 5.180 | 5.270 | 5.270 | 1,911,410 |
| 2026-02-04 | 6.120 | 6.220 | 5.860 | 5.950 | 5.950 | 605,760 |
| 2026-02-03 | 6.710 | 6.800 | 6.040 | 6.059 | 6.059 | 946,226 |
| 2026-02-02 | 6.980 | 7.180 | 6.732 | 6.760 | 6.760 | 329,407 |
| 2026-01-30 | 7.300 | 7.300 | 6.950 | 7.020 | 7.020 | 303,634 |
| 2026-01-29 | 7.680 | 7.800 | 7.160 | 7.255 | 7.255 | 303,182 |
| 2026-01-28 | 7.500 | 7.810 | 7.480 | 7.645 | 7.645 | 179,723 |
| 2026-01-27 | 7.590 | 7.650 | 7.440 | 7.459 | 7.459 | 161,959 |
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.