Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 6.740 | 6.750 | 6.740 | 6.750 | 6.750 | 40 |
| 2025-08-07 | 7.150 | 7.170 | 6.850 | 6.860 | 6.860 | 3,374 |
| 2025-08-06 | 8.870 | 8.870 | 6.750 | 7.090 | 7.090 | 12,628 |
| 2025-08-05 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 1 |
| 2025-08-04 | 8.420 | 8.570 | 8.420 | 8.570 | 8.570 | 4,000 |
| 2025-08-01 | 8.320 | 8.330 | 8.320 | 8.330 | 8.330 | 1,300 |
| 2025-07-31 | 9.000 | 9.000 | 8.770 | 8.770 | 8.770 | 340 |
| 2025-07-30 | 8.630 | 8.630 | 8.580 | 8.580 | 8.580 | 15 |
| 2025-07-29 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2025-07-28 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2025-07-25 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2025-07-24 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2025-07-23 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2025-07-22 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2025-07-21 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2025-07-18 | 9.240 | 9.310 | 9.240 | 9.310 | 9.310 | 20 |
| 2025-07-17 | 9.150 | 9.250 | 9.150 | 9.250 | 9.250 | 142 |
| 2025-07-16 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2025-07-15 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2025-07-14 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 10 |
| 2025-07-11 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 13,910 |
| 2025-07-10 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 1 |
| 2025-07-09 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 10 |
| 2025-07-08 | 8.360 | 8.400 | 8.360 | 8.400 | 8.400 | 33 |
| 2025-07-07 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 200 |
| 2025-07-04 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-07-03 | 8.420 | 8.420 | 8.360 | 8.360 | 8.360 | 110 |
| 2025-07-02 | 8.740 | 8.740 | 8.420 | 8.420 | 8.420 | 1,380 |
| 2025-07-01 | 8.250 | 8.660 | 8.250 | 8.640 | 8.640 | 1,128 |
| 2025-06-30 | 8.090 | 8.170 | 7.790 | 7.790 | 7.790 | 741 |
| 2025-06-27 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 71 |
| 2025-06-26 | 7.520 | 7.520 | 7.430 | 7.430 | 7.430 | 777 |
| 2025-06-25 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 689 |
| 2025-06-24 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 1,309 |
| 2025-06-23 | 7.350 | 7.350 | 7.280 | 7.280 | 7.280 | 1,360 |
| 2025-06-20 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 100 |
| 2025-06-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 56 |
| 2025-06-17 | 7.520 | 7.550 | 7.450 | 7.450 | 7.450 | 1,384 |
| 2025-06-16 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 577 |
| 2025-06-13 | 7.360 | 7.360 | 7.350 | 7.350 | 7.350 | 1,560 |
| 2025-06-12 | 7.880 | 7.880 | 7.660 | 7.660 | 7.660 | 623 |
| 2025-06-11 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 254 |
| 2025-06-10 | 8.020 | 8.020 | 7.810 | 7.830 | 7.830 | 1,055 |
| 2025-06-09 | 7.660 | 7.940 | 7.660 | 7.940 | 7.940 | 566 |
| 2025-06-06 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 464 |
| 2025-06-05 | 7.720 | 7.720 | 7.580 | 7.580 | 7.580 | 1,078 |
| 2025-06-04 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 5 |
| 2025-06-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 432 |
| 2025-06-02 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 33 |
| 2025-05-30 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 24 |
| 2025-05-29 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 310 |
| 2025-05-28 | 8.040 | 8.040 | 8.000 | 8.010 | 8.010 | 643 |
| 2025-05-27 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 129 |
| 2025-05-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-05-23 | 7.770 | 7.770 | 7.750 | 7.750 | 7.750 | 440 |
| 2025-05-22 | 7.840 | 7.960 | 7.830 | 7.960 | 7.960 | 436 |
| 2025-05-21 | 7.960 | 7.960 | 7.840 | 7.840 | 7.840 | 72 |
| 2025-05-20 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 194 |
| 2025-05-19 | 8.120 | 8.320 | 8.120 | 8.170 | 8.170 | 317 |
| 2025-05-16 | 8.110 | 8.300 | 8.110 | 8.300 | 8.300 | 690 |
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.