Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.990 | 5.030 | 4.990 | 5.030 | 5.030 | 10,503 |
| 2026-04-29 | 5.030 | 5.030 | 4.920 | 4.990 | 4.990 | 1,229 |
| 2026-04-28 | 5.020 | 5.040 | 4.970 | 4.980 | 4.980 | 8,811 |
| 2026-04-27 | 5.090 | 5.090 | 5.040 | 5.040 | 5.040 | 2,538 |
| 2026-04-24 | 4.700 | 4.700 | 4.690 | 4.690 | 4.690 | 12 |
| 2026-04-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2026-04-22 | 4.760 | 4.760 | 4.720 | 4.720 | 4.720 | 1,560 |
| 2026-04-20 | 5.070 | 5.070 | 4.890 | 4.950 | 4.950 | 18,804 |
| 2026-04-17 | 5.050 | 5.120 | 5.010 | 5.010 | 5.010 | 10,225 |
| 2026-04-16 | 5.150 | 5.150 | 4.960 | 5.000 | 5.000 | 42,280 |
| 2026-04-15 | 4.750 | 5.090 | 4.750 | 5.090 | 5.090 | 20,560 |
| 2026-04-14 | 4.410 | 4.630 | 4.410 | 4.630 | 4.630 | 129 |
| 2026-04-13 | 4.170 | 4.230 | 4.170 | 4.230 | 4.230 | 5,002 |
| 2026-04-10 | 4.030 | 4.030 | 4.010 | 4.010 | 4.010 | 62 |
| 2026-04-09 | 4.050 | 4.050 | 4.030 | 4.030 | 4.030 | 1,100 |
| 2026-04-08 | 4.250 | 4.280 | 4.130 | 4.130 | 4.130 | 3,054 |
| 2026-04-07 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 2,001 |
| 2026-04-06 | 3.960 | 4.050 | 3.960 | 4.050 | 4.050 | 3 |
| 2026-04-02 | 4.050 | 4.050 | 3.950 | 3.950 | 3.950 | 5,105 |
| 2026-04-01 | 4.070 | 4.220 | 4.070 | 4.150 | 4.150 | 1,081 |
| 2026-03-31 | 3.570 | 3.820 | 3.570 | 3.750 | 3.750 | 91,203 |
| 2026-03-30 | 3.550 | 3.560 | 3.550 | 3.560 | 3.560 | 2,001 |
| 2026-03-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 15 |
| 2026-03-26 | 3.830 | 3.830 | 3.500 | 3.500 | 3.500 | 69 |
| 2026-03-25 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 148 |
| 2026-03-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,020 |
| 2026-03-23 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 2,001 |
| 2026-03-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2026-03-19 | 3.970 | 3.970 | 3.960 | 3.960 | 3.960 | 16 |
| 2026-03-18 | 4.080 | 4.080 | 4.070 | 4.070 | 4.070 | 12 |
| 2026-03-17 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-03-16 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,001 |
| 2026-03-13 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 17 |
| 2026-03-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 150 |
| 2026-03-11 | 4.220 | 4.220 | 4.140 | 4.180 | 4.180 | 2,040 |
| 2026-03-10 | 4.440 | 4.440 | 4.240 | 4.240 | 4.240 | 251 |
| 2026-03-09 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 1 |
| 2026-03-06 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 7 |
| 2026-03-05 | 4.570 | 4.660 | 4.570 | 4.660 | 4.660 | 701 |
| 2026-03-04 | 4.650 | 4.650 | 4.570 | 4.570 | 4.570 | 33 |
| 2026-03-03 | 4.520 | 4.600 | 4.520 | 4.600 | 4.600 | 10,026 |
| 2026-03-02 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 1,715 |
| 2026-02-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-02-26 | 4.540 | 4.540 | 4.480 | 4.500 | 4.500 | 2,143 |
| 2026-02-25 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 5 |
| 2026-02-24 | 4.290 | 4.310 | 4.290 | 4.310 | 4.310 | 27 |
| 2026-02-23 | 4.410 | 4.410 | 4.300 | 4.300 | 4.300 | 157 |
| 2026-02-20 | 4.370 | 4.460 | 4.310 | 4.460 | 4.460 | 3,348 |
| 2026-02-19 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 11 |
| 2026-02-18 | 4.250 | 4.250 | 4.200 | 4.220 | 4.220 | 25 |
| 2026-02-13 | 4.270 | 4.270 | 4.230 | 4.250 | 4.250 | 23,626 |
| 2026-02-12 | 4.140 | 4.200 | 4.140 | 4.200 | 4.200 | 19 |
| 2026-02-11 | 4.490 | 4.490 | 4.310 | 4.330 | 4.330 | 2,012 |
| 2026-02-10 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2026-02-09 | 4.460 | 4.520 | 4.440 | 4.520 | 4.520 | 17,333 |
| 2026-02-06 | 4.600 | 4.600 | 4.540 | 4.540 | 4.540 | 5,692 |
| 2026-02-05 | 5.280 | 5.320 | 4.500 | 4.500 | 4.500 | 218,343 |
| 2026-02-04 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2026-02-03 | 5.670 | 5.670 | 5.260 | 5.260 | 5.260 | 1,030 |
| 2026-02-02 | 6.140 | 6.140 | 5.820 | 5.820 | 5.820 | 13,115 |
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.