Snap Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	10.760	10.760	10.760	10.760	10.760	374
2025-02-12	10.310	10.390	10.310	10.390	10.390	76
2025-02-11	10.310	10.310	10.310	10.310	10.310	367
2025-02-10	10.620	10.620	10.390	10.390	10.390	935
2025-02-07	10.400	10.620	10.400	10.620	10.620	1,990
2025-02-06	10.270	10.280	10.230	10.230	10.230	1,565
2025-02-05	11.210	11.400	10.290	10.290	10.290	4,278
2025-02-04	11.130	11.210	10.990	11.210	11.210	2,125
2025-02-03	10.850	10.860	10.720	10.720	10.720	438
2025-01-31	10.960	11.220	10.960	11.220	11.220	1,152
2025-01-30	11.510	11.510	10.930	10.930	10.930	1,656
2025-01-29	11.110	11.410	11.110	11.410	11.410	3,083
2025-01-28	10.420	10.810	10.420	10.810	10.810	5,242
2025-01-27	10.860	10.860	10.630	10.630	10.630	56
2025-01-24	10.600	10.650	10.600	10.650	10.650	772
2025-01-23	10.500	10.500	10.420	10.490	10.490	2,670
2025-01-22	10.730	10.730	10.510	10.510	10.510	469
2025-01-21	11.000	11.020	10.730	10.730	10.730	1,079
2025-01-20	11.190	11.320	11.120	11.120	11.120	1,600
2025-01-17	11.150	11.150	10.910	11.090	11.090	1,514
2025-01-16	11.460	11.460	11.460	11.460	11.460	1,651
2025-01-15	12.120	12.300	12.120	12.300	12.300	3,668
2025-01-14	11.970	11.970	11.510	11.510	11.510	2,383
2025-01-13	12.180	12.180	12.180	12.180	12.180	1,731
2025-01-10	11.980	13.170	11.980	12.760	12.760	2,459
2025-01-09	12.020	12.340	11.990	11.990	11.990	68
2025-01-08	12.730	12.730	12.500	12.500	12.500	421
2025-01-07	12.700	12.760	12.700	12.760	12.760	237
2025-01-06	12.540	12.540	12.540	12.540	12.540	326
2025-01-03	12.190	12.190	12.190	12.190	12.190	192
2025-01-02	11.400	11.500	11.400	11.500	11.500	1,713
2024-12-30	11.000	11.200	11.000	11.200	11.200	832
2024-12-27	11.270	11.310	11.270	11.310	11.310	206
2024-12-26	11.620	11.620	11.620	11.620	11.620	51
2024-12-23	11.460	11.460	11.460	11.460	11.460	697
2024-12-20	11.660	11.660	11.660	11.660	11.660	803
2024-12-19	12.040	12.040	11.460	11.460	11.460	1,307
2024-12-18	11.300	12.180	11.300	12.180	12.180	787
2024-12-17	11.490	11.490	11.300	11.300	11.300	534
2024-12-16	11.680	11.680	11.680	11.680	11.680	10
2024-12-13	11.400	11.400	11.400	11.400	11.400	764
2024-12-12	11.470	11.470	11.470	11.470	11.470	824
2024-12-11	12.590	12.590	12.380	12.380	12.380	627
2024-12-10	12.320	12.320	12.310	12.310	12.310	455
2024-12-09	12.990	12.990	12.700	12.700	12.700	59
2024-12-06	11.470	12.710	11.470	12.580	12.580	839
2024-12-05	12.080	12.080	12.080	12.080	12.080	1,131
2024-12-04	12.700	12.700	12.700	12.700	12.700	1,332
2024-12-03	13.100	13.100	12.990	12.990	12.990	649
2024-12-02	12.130	12.150	12.130	12.150	12.150	336
2024-11-29	11.860	11.860	11.860	11.860	11.860	37
2024-11-27	11.340	11.340	11.300	11.300	11.300	102
2024-11-26	11.130	11.230	11.130	11.230	11.230	682
2024-11-25	11.190	11.280	11.070	11.280	11.280	707
2024-11-22	10.350	11.100	10.350	11.100	11.100	594
2024-11-21	10.350	10.350	10.350	10.350	10.350	453
2024-11-19	10.020	10.060	10.020	10.060	10.060	559
2024-11-18	10.210	10.210	10.110	10.110	10.110	1,118
2024-11-14	10.360	10.450	10.360	10.450	10.450	631
2024-11-13	10.810	10.810	10.810	10.810	10.810	979

← NewerPage 8 of 19 · 1,139 trading daysOlder →

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.