Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 7.880 | 8.460 | 7.869 | 8.255 | 8.255 | 539,244 |
| 2025-05-01 | 7.940 | 8.130 | 7.800 | 7.925 | 7.925 | 220,887 |
| 2025-04-30 | 8.570 | 8.570 | 7.477 | 7.795 | 7.795 | 772,772 |
| 2025-04-29 | 8.900 | 9.229 | 8.790 | 9.015 | 9.015 | 161,644 |
| 2025-04-28 | 8.580 | 8.940 | 8.560 | 8.745 | 8.745 | 101,226 |
| 2025-04-25 | 8.550 | 8.665 | 8.340 | 8.625 | 8.625 | 68,870 |
| 2025-04-24 | 8.000 | 8.380 | 8.000 | 8.250 | 8.250 | 167,616 |
| 2025-04-23 | 8.010 | 8.250 | 7.835 | 7.835 | 7.835 | 118,725 |
| 2025-04-22 | 7.710 | 7.901 | 7.650 | 7.835 | 7.835 | 118,346 |
| 2025-04-17 | 7.790 | 7.930 | 7.650 | 7.775 | 7.775 | 141,983 |
| 2025-04-16 | 7.830 | 7.870 | 7.590 | 7.825 | 7.825 | 115,690 |
| 2025-04-15 | 7.880 | 8.021 | 7.760 | 7.905 | 7.905 | 95,954 |
| 2025-04-14 | 8.100 | 8.200 | 7.780 | 7.915 | 7.915 | 106,491 |
| 2025-04-11 | 7.890 | 8.075 | 7.682 | 7.905 | 7.905 | 165,028 |
| 2025-04-10 | 8.600 | 8.600 | 7.779 | 7.950 | 7.950 | 169,958 |
| 2025-04-09 | 7.150 | 8.447 | 7.070 | 7.415 | 7.415 | 242,012 |
| 2025-04-08 | 7.850 | 8.090 | 7.340 | 7.675 | 7.675 | 376,383 |
| 2025-04-07 | 7.500 | 8.465 | 7.470 | 7.665 | 7.665 | 285,577 |
| 2025-04-04 | 8.000 | 8.261 | 7.570 | 8.195 | 8.195 | 226,699 |
| 2025-04-03 | 8.490 | 8.490 | 8.008 | 8.155 | 8.155 | 232,125 |
| 2025-04-02 | 8.662 | 9.100 | 8.629 | 8.935 | 8.935 | 99,285 |
| 2025-04-01 | 8.680 | 9.110 | 8.670 | 8.995 | 8.995 | 113,444 |
| 2025-03-31 | 8.770 | 8.790 | 8.315 | 8.535 | 8.535 | 170,231 |
| 2025-03-28 | 9.130 | 9.180 | 8.877 | 8.925 | 8.925 | 89,418 |
| 2025-03-27 | 9.270 | 9.319 | 9.140 | 9.230 | 9.230 | 113,755 |
| 2025-03-26 | 9.680 | 9.680 | 9.277 | 9.435 | 9.435 | 172,621 |
| 2025-03-25 | 9.550 | 9.660 | 9.440 | 9.545 | 9.545 | 60,332 |
| 2025-03-24 | 9.450 | 9.670 | 9.410 | 9.455 | 9.455 | 63,219 |
| 2025-03-21 | 9.230 | 9.360 | 9.060 | 9.255 | 9.255 | 92,368 |
| 2025-03-20 | 9.050 | 9.590 | 8.990 | 9.335 | 9.335 | 482,558 |
| 2025-03-19 | 8.770 | 9.218 | 8.760 | 8.945 | 8.945 | 64,116 |
| 2025-03-18 | 9.000 | 9.035 | 8.660 | 8.745 | 8.745 | 150,922 |
| 2025-03-17 | 8.650 | 9.080 | 8.650 | 8.875 | 8.875 | 99,626 |
| 2025-03-14 | 8.490 | 8.660 | 8.450 | 8.585 | 8.585 | 162,160 |
| 2025-03-13 | 8.851 | 8.870 | 8.390 | 8.540 | 8.540 | 282,272 |
| 2025-03-12 | 8.970 | 9.120 | 8.780 | 8.895 | 8.895 | 167,332 |
| 2025-03-11 | 9.030 | 9.190 | 8.830 | 8.985 | 8.985 | 495,903 |
| 2025-03-10 | 9.570 | 9.590 | 9.050 | 9.205 | 9.205 | 279,253 |
| 2025-03-07 | 9.500 | 9.741 | 9.370 | 9.415 | 9.415 | 60,779 |
| 2025-03-06 | 9.590 | 9.925 | 9.565 | 9.565 | 9.565 | 40,109 |
| 2025-03-05 | 9.700 | 9.789 | 9.520 | 9.565 | 9.565 | 87,978 |
| 2025-03-04 | 9.660 | 9.810 | 9.240 | 9.420 | 9.420 | 468,932 |
| 2025-03-03 | 10.290 | 10.365 | 9.970 | 10.180 | 10.180 | 105,163 |
| 2025-02-28 | 10.000 | 10.230 | 9.860 | 10.140 | 10.140 | 176,055 |
| 2025-02-27 | 10.230 | 10.280 | 9.940 | 10.200 | 10.200 | 173,030 |
| 2025-02-26 | 10.490 | 10.580 | 10.110 | 10.300 | 10.300 | 394,275 |
| 2025-02-25 | 10.350 | 10.420 | 10.101 | 10.120 | 10.120 | 166,415 |
| 2025-02-24 | 10.450 | 10.640 | 10.110 | 10.360 | 10.360 | 130,511 |
| 2025-02-21 | 10.770 | 10.800 | 10.385 | 10.560 | 10.560 | 81,214 |
| 2025-02-20 | 10.750 | 10.800 | 10.580 | 10.700 | 10.700 | 107,875 |
| 2025-02-19 | 11.000 | 11.000 | 10.720 | 10.940 | 10.940 | 113,675 |
| 2025-02-18 | 10.880 | 10.920 | 10.720 | 10.880 | 10.880 | 179,536 |
| 2025-02-17 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 4 |
| 2025-02-14 | 11.210 | 11.230 | 10.880 | 11.080 | 11.080 | 145,722 |
| 2025-02-13 | 10.760 | 11.160 | 10.760 | 11.080 | 11.080 | 164,988 |
| 2025-02-12 | 10.800 | 10.915 | 10.670 | 10.780 | 10.780 | 49,647 |
| 2025-02-11 | 10.720 | 10.730 | 10.330 | 10.660 | 10.660 | 208,102 |
| 2025-02-10 | 10.930 | 11.085 | 10.680 | 10.780 | 10.780 | 348,290 |
| 2025-02-07 | 10.300 | 11.035 | 10.300 | 10.800 | 10.800 | 150,230 |
| 2025-02-06 | 10.620 | 10.768 | 10.350 | 10.720 | 10.720 | 211,533 |
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.