Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.320 | 6.320 | 6.150 | 6.210 | 6.210 | 14 |
| 2026-01-29 | 6.710 | 6.710 | 6.230 | 6.230 | 6.230 | 2,052 |
| 2026-01-28 | 6.510 | 6.740 | 6.510 | 6.740 | 6.740 | 27,691 |
| 2026-01-27 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2026-01-26 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2026-01-23 | 6.740 | 6.790 | 6.740 | 6.780 | 6.780 | 3,155 |
| 2026-01-22 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2026-01-21 | 6.630 | 6.630 | 6.540 | 6.540 | 6.540 | 31 |
| 2026-01-20 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 1 |
| 2026-01-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-01-16 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 4 |
| 2026-01-15 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 2 |
| 2026-01-14 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 1,017 |
| 2026-01-13 | 7.220 | 7.240 | 7.220 | 7.240 | 7.240 | 1,001 |
| 2026-01-12 | 7.360 | 7.430 | 7.350 | 7.370 | 7.370 | 1,013 |
| 2026-01-09 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 0 |
| 2026-01-08 | 8.110 | 8.110 | 7.720 | 7.720 | 7.720 | 6 |
| 2026-01-07 | 7.900 | 8.060 | 7.900 | 8.020 | 8.020 | 2,556 |
| 2026-01-06 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2026-01-05 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 2 |
| 2026-01-02 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 10 |
| 2025-12-30 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-12-29 | 7.440 | 7.440 | 7.350 | 7.350 | 7.350 | 11 |
| 2025-12-26 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2025-12-23 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2025-12-22 | 7.250 | 7.360 | 7.250 | 7.360 | 7.360 | 1,010 |
| 2025-12-19 | 6.880 | 6.880 | 6.850 | 6.850 | 6.850 | 3,200 |
| 2025-12-18 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1 |
| 2025-12-17 | 6.840 | 7.050 | 6.840 | 7.050 | 7.050 | 283 |
| 2025-12-16 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 1 |
| 2025-12-15 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 105 |
| 2025-12-12 | 6.800 | 6.800 | 6.680 | 6.680 | 6.680 | 50 |
| 2025-12-11 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-12-10 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1 |
| 2025-12-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-12-08 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-12-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-12-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 53 |
| 2025-12-03 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 0 |
| 2025-12-02 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 0 |
| 2025-12-01 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 1 |
| 2025-11-28 | 6.730 | 6.760 | 6.730 | 6.760 | 6.760 | 17 |
| 2025-11-27 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2025-11-26 | 6.760 | 6.830 | 6.760 | 6.830 | 6.830 | 7 |
| 2025-11-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 10 |
| 2025-11-24 | 7.300 | 7.300 | 6.990 | 6.990 | 6.990 | 8 |
| 2025-11-21 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2025-11-19 | 7.610 | 7.610 | 7.220 | 7.220 | 7.220 | 6 |
| 2025-11-18 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2025-11-17 | 7.420 | 7.530 | 7.420 | 7.530 | 7.530 | 2 |
| 2025-11-14 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 1 |
| 2025-11-13 | 8.080 | 8.080 | 7.950 | 7.950 | 7.950 | 11 |
| 2025-11-12 | 7.990 | 8.000 | 7.990 | 8.000 | 8.000 | 714 |
| 2025-11-11 | 7.720 | 7.750 | 7.610 | 7.750 | 7.750 | 53 |
| 2025-11-10 | 7.310 | 7.640 | 7.310 | 7.640 | 7.640 | 270 |
| 2025-11-07 | 7.320 | 7.320 | 7.060 | 7.310 | 7.310 | 10,008 |
| 2025-11-06 | 6.740 | 7.780 | 6.740 | 7.240 | 7.240 | 41,865 |
| 2025-11-05 | 6.760 | 6.760 | 6.570 | 6.590 | 6.590 | 7,973 |
| 2025-11-04 | 6.800 | 7.980 | 6.800 | 7.980 | 7.980 | 71 |
| 2025-11-03 | 6.900 | 6.920 | 6.900 | 6.920 | 6.920 | 1,022 |
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.