Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 9.570 | 9.760 | 9.440 | 9.501 | 9.501 | 47,564 |
| 2025-07-30 | 9.370 | 9.399 | 9.235 | 9.395 | 9.395 | 46,418 |
| 2025-07-29 | 9.830 | 9.830 | 9.340 | 9.427 | 9.427 | 264,378 |
| 2025-07-28 | 9.970 | 10.030 | 9.599 | 9.630 | 9.630 | 70,277 |
| 2025-07-25 | 9.800 | 9.810 | 9.571 | 9.700 | 9.700 | 180,825 |
| 2025-07-24 | 10.140 | 10.140 | 9.759 | 9.791 | 9.791 | 69,014 |
| 2025-07-23 | 10.390 | 10.390 | 10.021 | 10.101 | 10.101 | 125,223 |
| 2025-07-22 | 9.910 | 10.339 | 9.889 | 10.271 | 10.271 | 114,571 |
| 2025-07-21 | 10.101 | 10.300 | 9.875 | 10.009 | 10.009 | 156,000 |
| 2025-07-18 | 9.970 | 10.050 | 9.850 | 9.941 | 9.941 | 103,197 |
| 2025-07-17 | 9.630 | 10.050 | 9.630 | 10.009 | 10.009 | 160,382 |
| 2025-07-16 | 9.500 | 9.550 | 9.240 | 9.541 | 9.541 | 83,202 |
| 2025-07-15 | 9.570 | 9.840 | 9.531 | 9.590 | 9.590 | 91,740 |
| 2025-07-14 | 8.980 | 9.510 | 8.580 | 9.490 | 9.490 | 117,458 |
| 2025-07-11 | 9.300 | 9.350 | 9.070 | 9.087 | 9.087 | 149,415 |
| 2025-07-10 | 9.170 | 9.290 | 9.040 | 9.249 | 9.249 | 96,390 |
| 2025-07-09 | 9.330 | 9.350 | 9.029 | 9.129 | 9.129 | 108,281 |
| 2025-07-08 | 9.200 | 9.345 | 9.150 | 9.300 | 9.300 | 131,335 |
| 2025-07-07 | 9.190 | 9.311 | 9.100 | 9.175 | 9.175 | 37,189 |
| 2025-07-03 | 9.420 | 9.450 | 9.190 | 9.241 | 9.241 | 75,052 |
| 2025-07-02 | 9.400 | 9.610 | 9.321 | 9.471 | 9.471 | 80,025 |
| 2025-07-01 | 8.950 | 9.530 | 8.890 | 9.511 | 9.511 | 482,004 |
| 2025-06-30 | 8.790 | 9.000 | 8.630 | 8.700 | 8.700 | 235,767 |
| 2025-06-27 | 8.200 | 8.950 | 8.190 | 8.560 | 8.560 | 431,249 |
| 2025-06-26 | 8.089 | 8.140 | 8.011 | 8.125 | 8.125 | 62,997 |
| 2025-06-25 | 8.350 | 8.410 | 8.050 | 8.061 | 8.061 | 265,865 |
| 2025-06-24 | 8.070 | 8.270 | 8.030 | 8.225 | 8.225 | 156,562 |
| 2025-06-23 | 7.900 | 8.085 | 7.761 | 7.921 | 7.921 | 178,690 |
| 2025-06-20 | 8.220 | 8.330 | 8.040 | 8.069 | 8.069 | 121,737 |
| 2025-06-18 | 8.200 | 8.320 | 8.109 | 8.245 | 8.245 | 41,054 |
| 2025-06-17 | 8.150 | 8.311 | 8.121 | 8.220 | 8.220 | 81,098 |
| 2025-06-16 | 8.010 | 8.200 | 7.890 | 8.200 | 8.200 | 154,648 |
| 2025-06-13 | 8.260 | 8.300 | 7.970 | 8.019 | 8.019 | 282,744 |
| 2025-06-12 | 8.550 | 8.550 | 8.265 | 8.265 | 8.265 | 221,580 |
| 2025-06-11 | 8.580 | 8.948 | 8.520 | 8.605 | 8.605 | 293,932 |
| 2025-06-10 | 8.520 | 8.800 | 8.375 | 8.450 | 8.450 | 121,083 |
| 2025-06-09 | 8.360 | 8.650 | 8.300 | 8.599 | 8.599 | 351,538 |
| 2025-06-06 | 8.210 | 8.365 | 8.180 | 8.240 | 8.240 | 98,232 |
| 2025-06-05 | 8.410 | 8.525 | 8.165 | 8.205 | 8.205 | 228,338 |
| 2025-06-04 | 8.350 | 8.620 | 8.295 | 8.505 | 8.505 | 177,595 |
| 2025-06-03 | 8.210 | 8.430 | 8.060 | 8.311 | 8.311 | 253,794 |
| 2025-06-02 | 8.190 | 8.275 | 8.070 | 8.180 | 8.180 | 107,181 |
| 2025-05-30 | 8.570 | 8.570 | 8.335 | 8.335 | 8.335 | 111 |
| 2025-05-29 | 8.500 | 8.530 | 8.280 | 8.335 | 8.335 | 190,228 |
| 2025-05-28 | 8.430 | 8.490 | 8.320 | 8.335 | 8.335 | 104,846 |
| 2025-05-27 | 8.380 | 8.400 | 8.259 | 8.335 | 8.335 | 179,052 |
| 2025-05-23 | 8.430 | 8.450 | 8.190 | 8.255 | 8.255 | 130,878 |
| 2025-05-22 | 8.280 | 8.409 | 8.185 | 8.310 | 8.310 | 85,430 |
| 2025-05-21 | 8.500 | 8.570 | 8.330 | 8.545 | 8.545 | 113,237 |
| 2025-05-20 | 8.690 | 8.710 | 8.500 | 8.585 | 8.585 | 130,642 |
| 2025-05-19 | 8.620 | 8.789 | 8.425 | 8.755 | 8.755 | 69,314 |
| 2025-05-16 | 8.630 | 8.730 | 8.493 | 8.525 | 8.525 | 124,088 |
| 2025-05-15 | 8.970 | 8.990 | 8.570 | 8.630 | 8.630 | 261,652 |
| 2025-05-14 | 9.130 | 9.200 | 8.949 | 9.130 | 9.130 | 136,706 |
| 2025-05-13 | 9.230 | 9.245 | 9.050 | 9.245 | 9.245 | 230,161 |
| 2025-05-12 | 8.430 | 9.165 | 8.430 | 8.875 | 8.875 | 252,369 |
| 2025-05-09 | 8.280 | 8.615 | 8.241 | 8.335 | 8.335 | 134,666 |
| 2025-05-08 | 8.250 | 8.355 | 8.089 | 8.220 | 8.220 | 223,381 |
| 2025-05-07 | 8.400 | 8.450 | 7.929 | 8.135 | 8.135 | 167,733 |
| 2025-05-06 | 8.500 | 8.559 | 8.380 | 8.555 | 8.555 | 115,471 |
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.