Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.620 | 3.840 | 3.620 | 3.840 | 3.840 | 102 |
| 2026-07-24 | 3.640 | 3.770 | 3.640 | 3.700 | 3.700 | 90 |
| 2026-07-23 | 3.750 | 3.750 | 3.630 | 3.630 | 3.630 | 6,043 |
| 2026-07-22 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2026-07-21 | 3.810 | 3.870 | 3.810 | 3.870 | 3.870 | 1,805 |
| 2026-07-20 | 3.820 | 3.960 | 3.820 | 3.890 | 3.890 | 30 |
| 2026-07-17 | 3.890 | 3.890 | 3.880 | 3.880 | 3.880 | 2,004 |
| 2026-07-16 | 4.010 | 4.070 | 4.010 | 4.030 | 4.030 | 3,811 |
| 2026-07-15 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2026-07-14 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 3 |
| 2026-07-13 | 3.960 | 4.010 | 3.960 | 4.010 | 4.010 | 16 |
| 2026-07-10 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-07-09 | 4.060 | 4.060 | 3.960 | 4.020 | 4.020 | 192 |
| 2026-07-08 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 10 |
| 2026-07-07 | 4.170 | 4.170 | 4.010 | 4.010 | 4.010 | 10 |
| 2026-07-06 | 4.180 | 4.180 | 4.110 | 4.120 | 4.120 | 18 |
| 2026-07-03 | 4.260 | 4.260 | 4.250 | 4.250 | 4.250 | 16 |
| 2026-07-02 | 4.220 | 4.220 | 4.200 | 4.210 | 4.210 | 4,012 |
| 2026-07-01 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2026-06-30 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 126 |
| 2026-06-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2026-06-26 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 1 |
| 2026-06-25 | 4.060 | 4.060 | 3.750 | 3.770 | 3.770 | 12,309 |
| 2026-06-24 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2026-06-23 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2026-06-22 | 4.080 | 4.080 | 4.010 | 4.010 | 4.010 | 1,008 |
| 2026-06-19 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2026-06-18 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2026-06-17 | 4.310 | 4.310 | 4.020 | 4.080 | 4.080 | 21,169 |
| 2026-06-16 | 4.540 | 4.730 | 4.540 | 4.730 | 4.730 | 25,011 |
| 2026-06-15 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 2 |
| 2026-06-12 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2026-06-11 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1 |
| 2026-06-10 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-06-09 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-06-08 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-06-05 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-06-03 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 2 |
| 2026-06-02 | 4.750 | 4.850 | 4.750 | 4.750 | 4.750 | 4 |
| 2026-06-01 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2026-05-29 | 4.950 | 4.950 | 4.850 | 4.850 | 4.850 | 2,554 |
| 2026-05-28 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 2,500 |
| 2026-05-27 | 4.720 | 4.960 | 4.720 | 4.960 | 4.960 | 33 |
| 2026-05-26 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 5,000 |
| 2026-05-25 | 4.850 | 4.850 | 4.710 | 4.710 | 4.710 | 32 |
| 2026-05-22 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 3 |
| 2026-05-21 | 4.790 | 4.840 | 4.790 | 4.840 | 4.840 | 7,030 |
| 2026-05-20 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2026-05-19 | 4.710 | 4.810 | 4.710 | 4.810 | 4.810 | 1,003 |
| 2026-05-18 | 4.690 | 4.710 | 4.690 | 4.710 | 4.710 | 2,000 |
| 2026-05-15 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 1 |
| 2026-05-14 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2026-05-13 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2026-05-12 | 4.940 | 4.940 | 4.550 | 4.550 | 4.550 | 1,007 |
| 2026-05-11 | 4.920 | 4.920 | 4.890 | 4.890 | 4.890 | 1,002 |
| 2026-05-08 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-05-07 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-05-06 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-05-05 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 1,113 |
| 2026-05-04 | 5.090 | 5.120 | 5.090 | 5.120 | 5.120 | 652 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.