Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.030 | 7.030 | 6.910 | 6.910 | 6.910 | 835 |
| 2025-10-30 | 6.840 | 7.030 | 6.840 | 6.860 | 6.860 | 821 |
| 2025-10-29 | 6.970 | 7.060 | 6.970 | 7.020 | 7.020 | 302 |
| 2025-10-28 | 7.180 | 7.180 | 6.950 | 6.970 | 6.970 | 302 |
| 2025-10-27 | 7.110 | 7.110 | 7.100 | 7.100 | 7.100 | 501 |
| 2025-10-24 | 7.140 | 7.170 | 7.140 | 7.170 | 7.170 | 3,203 |
| 2025-10-23 | 7.060 | 7.060 | 6.950 | 6.950 | 6.950 | 101 |
| 2025-10-22 | 7.110 | 7.110 | 7.030 | 7.060 | 7.060 | 3 |
| 2025-10-21 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 1 |
| 2025-10-20 | 6.940 | 6.940 | 6.920 | 6.920 | 6.920 | 501 |
| 2025-10-17 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 415 |
| 2025-10-16 | 7.080 | 7.080 | 6.970 | 6.970 | 6.970 | 502 |
| 2025-10-15 | 7.380 | 7.380 | 7.130 | 7.210 | 7.210 | 618 |
| 2025-10-14 | 7.220 | 7.300 | 7.190 | 7.300 | 7.300 | 1,701 |
| 2025-10-13 | 7.290 | 7.320 | 7.210 | 7.300 | 7.300 | 213 |
| 2025-10-10 | 7.580 | 7.720 | 7.210 | 7.210 | 7.210 | 312 |
| 2025-10-09 | 7.510 | 7.510 | 7.420 | 7.420 | 7.420 | 2,202 |
| 2025-10-08 | 7.290 | 7.470 | 7.290 | 7.470 | 7.470 | 1,510 |
| 2025-10-07 | 7.650 | 7.650 | 7.310 | 7.310 | 7.310 | 1,004 |
| 2025-10-06 | 7.680 | 7.760 | 7.640 | 7.640 | 7.640 | 303 |
| 2025-10-03 | 7.370 | 7.770 | 7.370 | 7.570 | 7.570 | 21,729 |
| 2025-10-02 | 6.980 | 7.260 | 6.980 | 7.260 | 7.260 | 602 |
| 2025-10-01 | 6.670 | 6.980 | 6.670 | 6.850 | 6.850 | 1,088 |
| 2025-09-30 | 7.450 | 7.450 | 6.850 | 6.850 | 6.850 | 1,108 |
| 2025-09-29 | 7.440 | 7.680 | 7.440 | 7.530 | 7.530 | 520 |
| 2025-09-26 | 7.460 | 7.460 | 7.330 | 7.330 | 7.330 | 12 |
| 2025-09-25 | 7.240 | 7.450 | 7.240 | 7.450 | 7.450 | 3,002 |
| 2025-09-24 | 7.510 | 7.510 | 7.330 | 7.350 | 7.350 | 1,307 |
| 2025-09-23 | 7.740 | 7.740 | 7.440 | 7.490 | 7.490 | 7,416 |
| 2025-09-22 | 7.960 | 8.200 | 7.600 | 7.600 | 7.600 | 2,125 |
| 2025-09-19 | 7.560 | 7.560 | 7.300 | 7.310 | 7.310 | 15,003 |
| 2025-09-18 | 7.330 | 7.380 | 7.270 | 7.380 | 7.380 | 716 |
| 2025-09-17 | 6.830 | 7.100 | 6.830 | 7.100 | 7.100 | 10,003 |
| 2025-09-16 | 6.640 | 6.830 | 6.640 | 6.820 | 6.820 | 1,704 |
| 2025-09-15 | 6.490 | 6.750 | 6.490 | 6.550 | 6.550 | 2,107 |
| 2025-09-12 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 1 |
| 2025-09-11 | 6.390 | 6.630 | 6.390 | 6.630 | 6.630 | 4,806 |
| 2025-09-10 | 6.610 | 6.610 | 6.380 | 6.380 | 6.380 | 5,401 |
| 2025-09-09 | 6.490 | 6.610 | 6.490 | 6.610 | 6.610 | 102 |
| 2025-09-08 | 6.620 | 6.620 | 6.500 | 6.500 | 6.500 | 4 |
| 2025-09-05 | 6.440 | 6.590 | 6.430 | 6.590 | 6.590 | 8,811 |
| 2025-09-04 | 6.640 | 6.640 | 6.470 | 6.470 | 6.470 | 1,017 |
| 2025-09-03 | 6.690 | 6.900 | 6.580 | 6.580 | 6.580 | 1,332 |
| 2025-09-02 | 6.410 | 6.700 | 6.410 | 6.700 | 6.700 | 2,132 |
| 2025-09-01 | 6.160 | 6.340 | 6.160 | 6.340 | 6.340 | 103 |
| 2025-08-29 | 6.430 | 6.510 | 6.420 | 6.510 | 6.510 | 58 |
| 2025-08-28 | 6.420 | 6.420 | 6.400 | 6.400 | 6.400 | 802 |
| 2025-08-27 | 6.380 | 6.430 | 6.380 | 6.410 | 6.410 | 36 |
| 2025-08-26 | 6.350 | 6.410 | 6.330 | 6.370 | 6.370 | 1,053 |
| 2025-08-25 | 6.520 | 6.520 | 6.320 | 6.350 | 6.350 | 2,395 |
| 2025-08-22 | 6.460 | 6.630 | 6.460 | 6.580 | 6.580 | 33 |
| 2025-08-21 | 6.450 | 6.490 | 6.450 | 6.490 | 6.490 | 19 |
| 2025-08-20 | 6.570 | 6.570 | 6.450 | 6.450 | 6.450 | 13 |
| 2025-08-19 | 6.760 | 6.760 | 6.570 | 6.570 | 6.570 | 9 |
| 2025-08-18 | 6.570 | 6.580 | 6.430 | 6.580 | 6.580 | 2,143 |
| 2025-08-15 | 6.440 | 6.550 | 6.440 | 6.500 | 6.500 | 40 |
| 2025-08-14 | 6.650 | 6.650 | 6.400 | 6.420 | 6.420 | 48 |
| 2025-08-13 | 6.580 | 6.580 | 6.560 | 6.580 | 6.580 | 1,104 |
| 2025-08-12 | 6.560 | 6.560 | 6.480 | 6.480 | 6.480 | 102 |
| 2025-08-11 | 6.780 | 6.780 | 6.560 | 6.560 | 6.560 | 1,025 |
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.