Snap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 1,958 |
| 2026-10-19 | 5.260 | 5.260 | 5.160 | 5.170 | 5.170 | 8 |
| 2026-10-16 | 5.430 | 5.450 | 5.200 | 5.200 | 5.200 | 5 |
| 2026-10-15 | 5.010 | 5.130 | 5.010 | 5.130 | 5.130 | 5 |
| 2026-10-14 | 5.540 | 5.540 | 5.120 | 5.120 | 5.120 | 317 |
| 2026-10-13 | 5.250 | 5.630 | 5.250 | 5.560 | 5.560 | 312 |
| 2026-10-12 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2026-10-09 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2026-10-08 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2026-10-07 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 5 |
| 2026-10-06 | 5.010 | 5.010 | 4.720 | 4.720 | 4.720 | 30 |
| 2026-10-05 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-10-02 | 4.870 | 4.960 | 4.870 | 4.960 | 4.960 | 3 |
| 2026-10-01 | 4.610 | 4.810 | 4.610 | 4.810 | 4.810 | 1,040 |
| 2026-09-30 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 1,100 |
| 2026-09-29 | 4.620 | 4.640 | 4.510 | 4.560 | 4.560 | 1,087 |
| 2026-09-28 | 4.650 | 4.650 | 4.570 | 4.570 | 4.570 | 2 |
| 2026-09-25 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1 |
| 2026-09-24 | 4.850 | 4.850 | 4.500 | 4.600 | 4.600 | 323 |
| 2026-09-23 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2026-09-22 | 4.910 | 4.910 | 4.810 | 4.810 | 4.810 | 1,056 |
| 2026-09-21 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-09-18 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-09-17 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1 |
| 2026-09-16 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 200 |
| 2026-09-15 | 5.010 | 5.090 | 5.010 | 5.070 | 5.070 | 106 |
| 2026-09-14 | 4.770 | 5.030 | 4.770 | 5.000 | 5.000 | 227 |
| 2026-09-11 | 4.680 | 4.870 | 4.680 | 4.870 | 4.870 | 7,021 |
| 2026-09-10 | 4.600 | 4.670 | 4.600 | 4.670 | 4.670 | 5,005 |
| 2026-09-09 | 4.510 | 4.590 | 4.510 | 4.590 | 4.590 | 2,060 |
| 2026-09-08 | 4.660 | 4.660 | 4.590 | 4.590 | 4.590 | 2,107 |
| 2026-09-04 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 8,000 |
| 2026-09-03 | 4.860 | 4.900 | 4.850 | 4.850 | 4.850 | 4,030 |
| 2026-09-02 | 4.450 | 4.850 | 4.450 | 4.850 | 4.850 | 16 |
| 2026-09-01 | 4.650 | 4.650 | 4.550 | 4.550 | 4.550 | 4,014 |
| 2026-08-31 | 4.830 | 4.830 | 4.770 | 4.770 | 4.770 | 123 |
| 2026-08-28 | 4.660 | 4.770 | 4.660 | 4.770 | 4.770 | 1,004 |
| 2026-08-27 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1,000 |
| 2026-08-26 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 1 |
| 2026-08-25 | 4.580 | 4.870 | 4.580 | 4.870 | 4.870 | 24 |
| 2026-08-24 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 3,000 |
| 2026-08-21 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 3,000 |
| 2026-08-20 | 4.430 | 4.510 | 4.410 | 4.510 | 4.510 | 5,129 |
| 2026-08-19 | 4.420 | 4.530 | 4.420 | 4.530 | 4.530 | 4,043 |
| 2026-08-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2 |
| 2026-08-17 | 4.570 | 4.570 | 4.500 | 4.500 | 4.500 | 53 |
| 2026-08-14 | 4.770 | 4.770 | 4.640 | 4.650 | 4.650 | 32,855 |
| 2026-08-13 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1 |
| 2026-08-12 | 4.790 | 4.790 | 4.480 | 4.480 | 4.480 | 12 |
| 2026-08-11 | 4.440 | 4.740 | 4.440 | 4.740 | 4.740 | 50 |
| 2026-08-10 | 4.390 | 4.540 | 4.390 | 4.540 | 4.540 | 28 |
| 2026-08-07 | 4.500 | 4.500 | 4.450 | 4.480 | 4.480 | 8 |
| 2026-08-06 | 4.510 | 4.510 | 4.450 | 4.450 | 4.450 | 32 |
| 2026-08-05 | 4.920 | 4.920 | 4.450 | 4.460 | 4.460 | 358 |
| 2026-08-04 | 4.860 | 4.930 | 4.860 | 4.870 | 4.870 | 48,516 |
| 2026-08-03 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2026-07-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2026-07-30 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 16,316 |
| 2026-07-29 | 4.050 | 4.130 | 4.050 | 4.130 | 4.130 | 2,204 |
| 2026-07-28 | 3.840 | 4.030 | 3.840 | 4.030 | 4.030 | 6,112 |
Page 1 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.