Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.020 | 8.090 | 7.891 | 7.920 | 7.920 | 174,758 |
| 2025-10-24 | 7.700 | 8.010 | 7.660 | 7.971 | 7.971 | 137,828 |
| 2025-10-23 | 7.770 | 7.960 | 7.720 | 7.931 | 7.931 | 130,155 |
| 2025-10-22 | 7.880 | 7.910 | 7.660 | 7.735 | 7.735 | 182,119 |
| 2025-10-21 | 7.750 | 7.928 | 7.671 | 7.845 | 7.845 | 194,862 |
| 2025-10-20 | 7.720 | 7.860 | 7.663 | 7.739 | 7.739 | 111,508 |
| 2025-10-17 | 7.670 | 7.789 | 7.460 | 7.700 | 7.700 | 176,172 |
| 2025-10-16 | 7.900 | 8.020 | 7.660 | 7.665 | 7.665 | 181,071 |
| 2025-10-15 | 7.980 | 8.090 | 7.765 | 7.839 | 7.839 | 167,992 |
| 2025-10-14 | 7.970 | 8.079 | 7.771 | 7.985 | 7.985 | 199,954 |
| 2025-10-13 | 7.770 | 8.090 | 7.770 | 7.995 | 7.995 | 257,399 |
| 2025-10-10 | 8.400 | 8.549 | 7.880 | 7.900 | 7.900 | 416,975 |
| 2025-10-09 | 8.420 | 8.510 | 8.250 | 8.340 | 8.340 | 137,049 |
| 2025-10-08 | 8.160 | 8.340 | 8.080 | 8.310 | 8.310 | 275,940 |
| 2025-10-07 | 8.590 | 8.620 | 8.110 | 8.260 | 8.260 | 364,164 |
| 2025-10-06 | 8.620 | 8.869 | 8.235 | 8.720 | 8.720 | 451,802 |
| 2025-10-03 | 8.230 | 8.710 | 8.220 | 8.460 | 8.460 | 480,155 |
| 2025-10-02 | 7.600 | 8.050 | 7.600 | 8.040 | 8.040 | 319,745 |
| 2025-10-01 | 7.710 | 7.850 | 7.521 | 7.770 | 7.770 | 246,789 |
| 2025-09-30 | 8.400 | 8.401 | 7.690 | 7.739 | 7.739 | 558,262 |
| 2025-09-29 | 8.300 | 8.740 | 8.270 | 8.480 | 8.480 | 383,692 |
| 2025-09-26 | 8.380 | 8.450 | 8.160 | 8.219 | 8.219 | 98,916 |
| 2025-09-25 | 8.270 | 8.270 | 8.052 | 8.109 | 8.109 | 286,104 |
| 2025-09-24 | 8.530 | 8.560 | 8.120 | 8.231 | 8.231 | 380,064 |
| 2025-09-23 | 8.630 | 8.850 | 8.321 | 8.621 | 8.621 | 580,707 |
| 2025-09-22 | 8.500 | 9.500 | 8.200 | 8.588 | 8.588 | 1,094,935 |
| 2025-09-19 | 8.470 | 8.530 | 8.041 | 8.065 | 8.065 | 335,417 |
| 2025-09-18 | 8.070 | 8.490 | 8.070 | 8.349 | 8.349 | 246,294 |
| 2025-09-17 | 7.750 | 8.240 | 7.720 | 8.072 | 8.072 | 526,814 |
| 2025-09-16 | 7.460 | 7.750 | 7.420 | 7.579 | 7.579 | 193,236 |
| 2025-09-15 | 7.580 | 7.635 | 7.140 | 7.419 | 7.419 | 335,165 |
| 2025-09-12 | 7.270 | 7.340 | 7.190 | 7.259 | 7.259 | 165,258 |
| 2025-09-11 | 7.080 | 7.375 | 7.050 | 7.371 | 7.371 | 156,583 |
| 2025-09-10 | 7.260 | 7.290 | 7.040 | 7.077 | 7.077 | 216,617 |
| 2025-09-09 | 7.230 | 7.325 | 7.130 | 7.280 | 7.280 | 237,856 |
| 2025-09-08 | 7.280 | 7.330 | 7.115 | 7.195 | 7.195 | 176,600 |
| 2025-09-05 | 7.120 | 7.260 | 7.090 | 7.260 | 7.260 | 178,929 |
| 2025-09-04 | 7.300 | 7.320 | 7.080 | 7.140 | 7.140 | 207,447 |
| 2025-09-03 | 7.360 | 7.630 | 7.200 | 7.242 | 7.242 | 474,994 |
| 2025-09-02 | 7.130 | 7.160 | 6.900 | 7.135 | 7.135 | 299,878 |
| 2025-08-29 | 7.130 | 7.325 | 7.060 | 7.129 | 7.129 | 306,426 |
| 2025-08-28 | 7.030 | 7.130 | 7.010 | 7.080 | 7.080 | 376,308 |
| 2025-08-27 | 7.050 | 7.060 | 6.999 | 7.028 | 7.028 | 129,269 |
| 2025-08-26 | 7.020 | 7.100 | 6.970 | 7.020 | 7.020 | 266,351 |
| 2025-08-22 | 7.060 | 7.320 | 7.030 | 7.181 | 7.181 | 366,201 |
| 2025-08-21 | 7.160 | 7.180 | 7.030 | 7.050 | 7.050 | 214,003 |
| 2025-08-20 | 7.150 | 7.190 | 6.990 | 7.101 | 7.101 | 300,288 |
| 2025-08-19 | 7.320 | 7.451 | 7.200 | 7.220 | 7.220 | 317,175 |
| 2025-08-18 | 7.230 | 7.330 | 7.100 | 7.300 | 7.300 | 266,034 |
| 2025-08-15 | 7.150 | 7.300 | 7.110 | 7.198 | 7.198 | 430,446 |
| 2025-08-14 | 7.320 | 7.330 | 7.070 | 7.160 | 7.160 | 236,537 |
| 2025-08-13 | 7.260 | 7.350 | 7.220 | 7.280 | 7.280 | 247,474 |
| 2025-08-12 | 7.220 | 7.270 | 7.120 | 7.195 | 7.195 | 201,013 |
| 2025-08-11 | 7.460 | 7.470 | 7.251 | 7.259 | 7.259 | 144,428 |
| 2025-08-08 | 7.600 | 7.640 | 7.390 | 7.445 | 7.445 | 214,916 |
| 2025-08-07 | 7.830 | 7.920 | 7.515 | 7.525 | 7.525 | 323,943 |
| 2025-08-06 | 8.000 | 8.080 | 7.270 | 7.787 | 7.787 | 1,183,319 |
| 2025-08-05 | 9.570 | 9.660 | 9.255 | 9.270 | 9.270 | 112,417 |
| 2025-08-04 | 9.100 | 9.441 | 9.100 | 9.440 | 9.440 | 80,820 |
| 2025-08-01 | 9.360 | 9.490 | 8.899 | 8.990 | 8.990 | 211,020 |
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.