Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 8.140 | 8.150 | 8.130 | 8.150 | 8.150 | 1,040 |
| 2025-05-14 | 8.280 | 8.490 | 8.280 | 8.490 | 8.490 | 153 |
| 2025-05-13 | 8.540 | 8.540 | 8.450 | 8.450 | 8.450 | 1,409 |
| 2025-05-12 | 8.450 | 8.690 | 8.450 | 8.690 | 8.690 | 1,411 |
| 2025-05-09 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 201 |
| 2025-05-08 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 655 |
| 2025-05-07 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 476 |
| 2025-05-06 | 8.080 | 8.080 | 7.990 | 7.990 | 7.990 | 622 |
| 2025-05-05 | 7.930 | 8.100 | 7.930 | 8.100 | 8.100 | 4,498 |
| 2025-05-02 | 7.850 | 7.960 | 7.850 | 7.850 | 7.850 | 10,042 |
| 2025-04-30 | 7.200 | 7.430 | 7.090 | 7.430 | 7.430 | 150,107 |
| 2025-04-29 | 8.230 | 8.570 | 8.230 | 8.550 | 8.550 | 25,295 |
| 2025-04-28 | 8.410 | 8.410 | 8.400 | 8.400 | 8.400 | 510 |
| 2025-04-25 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 249 |
| 2025-04-24 | 7.950 | 7.950 | 7.930 | 7.930 | 7.930 | 843 |
| 2025-04-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 205 |
| 2025-04-22 | 7.460 | 7.480 | 7.440 | 7.440 | 7.440 | 750 |
| 2025-04-17 | 7.510 | 7.640 | 7.510 | 7.640 | 7.640 | 2,288 |
| 2025-04-16 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 545 |
| 2025-04-15 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 117 |
| 2025-04-14 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 606 |
| 2025-04-11 | 7.720 | 7.820 | 7.720 | 7.820 | 7.820 | 1,009 |
| 2025-04-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 2,185 |
| 2025-04-09 | 8.510 | 8.520 | 8.510 | 8.520 | 8.520 | 1,782 |
| 2025-04-08 | 7.650 | 7.650 | 7.130 | 7.130 | 7.130 | 1,049 |
| 2025-04-07 | 7.540 | 8.000 | 7.540 | 7.670 | 7.670 | 8,730 |
| 2025-04-04 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 852 |
| 2025-04-03 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 327 |
| 2025-04-02 | 8.350 | 8.380 | 8.350 | 8.380 | 8.380 | 886 |
| 2025-04-01 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 996 |
| 2025-03-31 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 272 |
| 2025-03-28 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 229 |
| 2025-03-27 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 93 |
| 2025-03-26 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 174 |
| 2025-03-25 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 135 |
| 2025-03-24 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 230 |
| 2025-03-21 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 964 |
| 2025-03-20 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 534 |
| 2025-03-19 | 8.620 | 8.650 | 8.620 | 8.650 | 8.650 | 876 |
| 2025-03-18 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1,190 |
| 2025-03-17 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 628 |
| 2025-03-14 | 8.140 | 8.230 | 8.140 | 8.200 | 8.200 | 1,246 |
| 2025-03-13 | 8.350 | 8.350 | 8.100 | 8.100 | 8.100 | 1,091 |
| 2025-03-12 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 98 |
| 2025-03-11 | 8.780 | 8.780 | 8.620 | 8.620 | 8.620 | 823 |
| 2025-03-10 | 8.910 | 8.920 | 8.900 | 8.920 | 8.920 | 1,373 |
| 2025-03-07 | 9.250 | 9.460 | 9.120 | 9.460 | 9.460 | 611 |
| 2025-03-06 | 9.110 | 9.240 | 9.110 | 9.220 | 9.220 | 1,535 |
| 2025-03-05 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 216 |
| 2025-02-28 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 388 |
| 2025-02-27 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 57 |
| 2025-02-26 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 606 |
| 2025-02-25 | 10.140 | 10.140 | 9.840 | 10.060 | 10.060 | 1,739 |
| 2025-02-24 | 9.910 | 10.110 | 9.910 | 10.110 | 10.110 | 1,481 |
| 2025-02-21 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 152 |
| 2025-02-20 | 10.210 | 10.210 | 10.210 | 10.210 | 10.210 | 212 |
| 2025-02-19 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 398 |
| 2025-02-18 | 10.370 | 10.370 | 10.330 | 10.330 | 10.330 | 1,169 |
| 2025-02-17 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 1 |
| 2025-02-14 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 833 |
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.