Snap Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	12.370	12.400	10.700	10.900	10.900	738,722
2025-02-04	11.200	11.630	11.100	11.580	11.580	165,843
2025-02-03	11.000	11.269	10.850	11.220	11.220	218,253
2025-01-31	11.400	11.719	11.400	11.520	11.520	186,920
2025-01-30	11.600	11.690	11.140	11.220	11.220	215,322
2025-01-29	11.180	11.731	11.180	11.380	11.380	204,416
2025-01-28	10.920	11.020	10.761	10.920	10.920	94,221
2025-01-27	10.500	11.175	10.500	10.810	10.810	217,965
2025-01-24	10.600	10.880	10.600	10.810	10.810	116,351
2025-01-23	10.410	10.660	10.410	10.620	10.620	100,458
2025-01-22	10.660	10.760	10.499	10.740	10.740	155,763
2025-01-21	10.850	10.990	10.590	10.720	10.720	290,355
2025-01-20	11.140	11.140	11.140	11.140	11.140	402
2025-01-17	11.250	11.490	10.800	11.020	11.020	393,145
2025-01-16	11.800	11.800	11.251	11.420	11.420	229,512
2025-01-15	11.350	12.350	11.350	12.320	12.320	228,718
2025-01-14	11.990	12.000	11.300	11.460	11.460	312,211
2025-01-13	12.500	12.560	11.960	12.100	12.100	274,321
2025-01-10	12.040	13.279	11.860	13.100	13.100	468,997
2025-01-09	12.000	12.000	12.000	12.000	12.000	7
2025-01-08	12.360	12.550	12.155	12.340	12.340	137,820
2025-01-07	12.670	12.849	12.324	12.560	12.560	196,539
2025-01-06	12.160	12.515	11.980	12.380	12.380	174,314
2025-01-03	11.460	12.078	11.440	11.740	11.740	124,583
2025-01-02	10.860	11.380	10.788	11.080	11.080	100,662
2024-12-31	10.812	10.995	10.770	10.920	10.920	91,245
2024-12-30	10.900	10.981	10.590	10.860	10.860	60,998
2024-12-27	11.140	11.160	10.780	10.960	10.960	125,698
2024-12-24	11.262	11.270	11.125	11.270	11.270	57,223
2024-12-23	11.530	11.550	11.000	11.180	11.180	161,449
2024-12-20	11.290	11.559	10.910	11.360	11.360	99,083
2024-12-19	11.340	11.560	11.150	11.400	11.400	234,001
2024-12-18	11.229	12.130	10.860	11.000	11.000	297,589
2024-12-17	11.400	11.420	11.120	11.200	11.200	163,966
2024-12-16	11.360	11.565	11.240	11.420	11.420	75,318
2024-12-13	11.480	11.546	11.090	11.180	11.180	144,187
2024-12-12	12.130	12.130	11.410	11.620	11.620	155,047
2024-12-11	12.500	12.728	12.160	12.220	12.220	104,667
2024-12-10	12.490	12.560	12.080	12.240	12.240	156,686
2024-12-09	12.600	12.625	12.210	12.320	12.320	114,795
2024-12-06	12.370	12.980	12.220	12.560	12.560	204,090
2024-12-05	12.535	12.590	11.710	11.860	11.860	369,811
2024-12-04	12.950	13.010	12.600	12.680	12.680	130,529
2024-12-03	12.072	13.050	11.965	13.020	13.020	359,697
2024-12-02	11.780	12.150	11.590	11.980	11.980	112,128
2024-11-29	11.710	12.009	11.670	11.900	11.900	66,357
2024-11-28	11.640	11.640	11.640	11.640	11.640	21
2024-11-27	11.619	11.770	11.355	11.520	11.520	174,100
2024-11-26	11.604	11.620	11.300	11.520	11.520	97,344
2024-11-25	11.650	12.140	11.600	11.880	11.880	252,232
2024-11-22	10.640	11.449	10.520	10.820	10.820	301,619
2024-11-21	10.550	10.685	10.400	10.530	10.530	109,211
2024-11-20	10.485	10.900	10.450	10.520	10.520	85,459
2024-11-19	10.420	10.600	10.380	10.500	10.500	30,925
2024-11-18	10.600	10.750	10.460	10.540	10.540	78,713
2024-11-15	10.730	10.730	10.493	10.620	10.620	89,279
2024-11-14	11.120	11.180	10.750	10.940	10.940	101,544
2024-11-13	11.200	11.380	11.090	11.180	11.180	147,582
2024-11-12	11.990	11.990	11.265	11.460	11.460	252,068
2024-11-11	12.130	12.260	11.940	12.220	12.220	86,991

← NewerPage 8 of 21 · 1,243 trading daysOlder →

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.