Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7.610 | 7.755 | 7.555 | 7.575 | 7.575 | 98,458 |
| 2026-01-23 | 7.710 | 7.718 | 7.562 | 7.697 | 7.697 | 85,133 |
| 2026-01-22 | 7.430 | 7.810 | 7.380 | 7.670 | 7.670 | 105,035 |
| 2026-01-21 | 7.400 | 7.539 | 7.300 | 7.397 | 7.397 | 89,294 |
| 2026-01-20 | 7.500 | 7.510 | 7.300 | 7.340 | 7.340 | 191,665 |
| 2026-01-16 | 7.800 | 7.810 | 7.560 | 7.650 | 7.650 | 106,746 |
| 2026-01-15 | 7.910 | 7.960 | 7.635 | 7.839 | 7.839 | 177,705 |
| 2026-01-14 | 8.000 | 8.030 | 7.780 | 7.879 | 7.879 | 155,043 |
| 2026-01-13 | 8.190 | 8.281 | 8.101 | 8.105 | 8.105 | 59,942 |
| 2026-01-12 | 8.210 | 8.318 | 8.090 | 8.250 | 8.250 | 69,768 |
| 2026-01-09 | 8.410 | 8.560 | 8.230 | 8.259 | 8.259 | 99,599 |
| 2026-01-08 | 8.590 | 8.650 | 8.301 | 8.421 | 8.421 | 138,575 |
| 2026-01-07 | 8.790 | 9.061 | 8.750 | 8.945 | 8.945 | 367,994 |
| 2026-01-06 | 8.370 | 8.800 | 8.200 | 8.631 | 8.631 | 394,329 |
| 2026-01-05 | 8.140 | 8.349 | 8.110 | 8.310 | 8.310 | 85,290 |
| 2026-01-02 | 8.180 | 8.230 | 7.960 | 8.153 | 8.153 | 121,286 |
| 2025-12-31 | 8.050 | 8.199 | 8.010 | 8.110 | 8.110 | 99,277 |
| 2025-12-30 | 7.900 | 8.050 | 7.760 | 8.040 | 8.040 | 62,310 |
| 2025-12-29 | 7.830 | 7.931 | 7.739 | 7.861 | 7.861 | 54,705 |
| 2025-12-24 | 7.780 | 7.885 | 7.749 | 7.860 | 7.860 | 31,162 |
| 2025-12-23 | 7.890 | 7.908 | 7.742 | 7.775 | 7.775 | 100,880 |
| 2025-12-22 | 7.580 | 7.899 | 7.570 | 7.835 | 7.835 | 131,207 |
| 2025-12-19 | 7.570 | 7.650 | 7.440 | 7.490 | 7.490 | 393,959 |
| 2025-12-18 | 7.550 | 7.801 | 7.540 | 7.670 | 7.670 | 142,577 |
| 2025-12-17 | 7.350 | 7.750 | 7.330 | 7.640 | 7.640 | 158,465 |
| 2025-12-16 | 7.240 | 7.310 | 7.120 | 7.235 | 7.235 | 178,762 |
| 2025-12-15 | 7.340 | 7.440 | 7.190 | 7.310 | 7.310 | 240,425 |
| 2025-12-12 | 7.660 | 7.700 | 7.440 | 7.450 | 7.450 | 124,685 |
| 2025-12-11 | 7.780 | 7.888 | 7.649 | 7.701 | 7.701 | 196,568 |
| 2025-12-10 | 7.890 | 7.910 | 7.661 | 7.810 | 7.810 | 134,308 |
| 2025-12-09 | 8.010 | 8.010 | 7.880 | 7.889 | 7.889 | 166,269 |
| 2025-12-08 | 7.900 | 8.000 | 7.858 | 7.897 | 7.897 | 91,678 |
| 2025-12-05 | 7.810 | 7.995 | 7.690 | 7.870 | 7.870 | 187,466 |
| 2025-12-04 | 7.680 | 7.830 | 7.645 | 7.700 | 7.700 | 123,576 |
| 2025-12-03 | 7.650 | 7.700 | 7.550 | 7.630 | 7.630 | 117,565 |
| 2025-12-02 | 7.650 | 7.690 | 7.540 | 7.630 | 7.630 | 107,955 |
| 2025-12-01 | 7.550 | 7.700 | 7.491 | 7.674 | 7.674 | 196,517 |
| 2025-11-28 | 7.650 | 7.670 | 7.570 | 7.647 | 7.647 | 102,265 |
| 2025-11-26 | 7.690 | 7.740 | 7.630 | 7.640 | 7.640 | 64,133 |
| 2025-11-25 | 7.690 | 7.750 | 7.620 | 7.621 | 7.621 | 65,626 |
| 2025-11-24 | 7.760 | 7.800 | 7.630 | 7.650 | 7.650 | 42,600 |
| 2025-11-21 | 7.820 | 7.852 | 7.560 | 7.815 | 7.815 | 178,594 |
| 2025-11-20 | 8.140 | 8.290 | 7.810 | 7.840 | 7.840 | 398,438 |
| 2025-11-19 | 8.230 | 8.290 | 8.030 | 8.091 | 8.091 | 184,884 |
| 2025-11-18 | 8.100 | 8.380 | 8.044 | 8.280 | 8.280 | 148,045 |
| 2025-11-17 | 8.580 | 8.650 | 8.162 | 8.162 | 8.162 | 190,715 |
| 2025-11-14 | 8.470 | 8.640 | 8.296 | 8.570 | 8.570 | 209,639 |
| 2025-11-13 | 9.061 | 9.100 | 8.570 | 8.630 | 8.630 | 248,605 |
| 2025-11-12 | 8.760 | 9.125 | 8.760 | 8.945 | 8.945 | 205,579 |
| 2025-11-11 | 8.710 | 8.880 | 8.561 | 8.740 | 8.740 | 142,349 |
| 2025-11-10 | 8.190 | 8.750 | 8.130 | 8.675 | 8.675 | 515,982 |
| 2025-11-07 | 7.960 | 8.200 | 7.870 | 8.071 | 8.071 | 564,792 |
| 2025-11-06 | 8.320 | 8.850 | 7.880 | 8.165 | 8.165 | 1,568,194 |
| 2025-11-05 | 7.360 | 7.470 | 7.300 | 7.420 | 7.420 | 115,610 |
| 2025-11-04 | 7.790 | 7.790 | 7.510 | 7.591 | 7.591 | 94,888 |
| 2025-11-03 | 7.820 | 7.920 | 7.649 | 7.839 | 7.839 | 133,151 |
| 2025-10-31 | 7.700 | 7.810 | 7.630 | 7.700 | 7.700 | 78,282 |
| 2025-10-30 | 7.730 | 7.859 | 7.490 | 7.681 | 7.681 | 100,482 |
| 2025-10-29 | 7.770 | 7.910 | 7.681 | 7.750 | 7.750 | 127,406 |
| 2025-10-28 | 7.900 | 7.951 | 7.731 | 7.791 | 7.791 | 151,935 |
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.