Snap Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.880 | 3.965 | 3.875 | 3.965 | 3.965 | 709 |
| 2026-07-24 | 3.910 | 3.910 | 3.820 | 3.890 | 3.890 | 5,153 |
| 2026-07-23 | 3.945 | 3.955 | 3.840 | 3.840 | 3.840 | 4,914 |
| 2026-07-22 | 4.035 | 4.035 | 3.935 | 3.970 | 3.970 | 6,329 |
| 2026-07-21 | 4.000 | 4.055 | 3.970 | 4.025 | 4.025 | 15,892 |
| 2026-07-20 | 3.970 | 4.030 | 3.955 | 4.015 | 4.015 | 26,574 |
| 2026-07-17 | 4.085 | 4.085 | 3.995 | 3.995 | 3.995 | 17,855 |
| 2026-07-16 | 4.155 | 4.180 | 4.060 | 4.145 | 4.145 | 644 |
| 2026-07-15 | 4.115 | 4.250 | 4.090 | 4.210 | 4.210 | 36,671 |
| 2026-07-14 | 4.090 | 4.095 | 4.015 | 4.035 | 4.035 | 28,759 |
| 2026-07-13 | 4.065 | 4.170 | 4.065 | 4.170 | 4.170 | 94,431 |
| 2026-07-10 | 4.105 | 4.170 | 4.105 | 4.160 | 4.160 | 71,867 |
| 2026-07-09 | 4.035 | 4.070 | 3.950 | 4.025 | 4.025 | 6,118 |
| 2026-07-08 | 4.090 | 4.095 | 3.980 | 3.980 | 3.980 | 11,241 |
| 2026-07-07 | 4.165 | 4.190 | 4.050 | 4.050 | 4.050 | 78,176 |
| 2026-07-06 | 4.285 | 4.285 | 4.200 | 4.220 | 4.220 | 5,211 |
| 2026-07-03 | 4.220 | 4.285 | 4.220 | 4.270 | 4.270 | 866 |
| 2026-07-02 | 4.195 | 4.245 | 4.150 | 4.230 | 4.230 | 7,410 |
| 2026-07-01 | 3.905 | 4.185 | 3.905 | 4.185 | 4.185 | 9,235 |
| 2026-06-30 | 3.905 | 3.905 | 3.845 | 3.875 | 3.875 | 18,073 |
| 2026-06-29 | 3.890 | 3.975 | 3.845 | 3.865 | 3.865 | 5,677 |
| 2026-06-26 | 3.810 | 3.860 | 3.750 | 3.855 | 3.855 | 8,895 |
| 2026-06-25 | 4.015 | 4.035 | 3.785 | 3.785 | 3.785 | 130,128 |
| 2026-06-24 | 3.925 | 4.010 | 3.840 | 3.985 | 3.985 | 13,036 |
| 2026-06-23 | 3.990 | 4.045 | 3.940 | 3.955 | 3.955 | 15,311 |
| 2026-06-22 | 4.120 | 4.185 | 4.010 | 4.070 | 4.070 | 18,613 |
| 2026-06-19 | 4.200 | 4.205 | 4.105 | 4.105 | 4.105 | 958 |
| 2026-06-18 | 4.165 | 4.175 | 4.085 | 4.125 | 4.125 | 12,665 |
| 2026-06-17 | 4.490 | 4.530 | 4.355 | 4.355 | 4.355 | 12,390 |
| 2026-06-16 | 4.960 | 4.970 | 4.735 | 4.820 | 4.820 | 6,291 |
| 2026-06-15 | 4.635 | 4.870 | 4.565 | 4.870 | 4.870 | 7,657 |
| 2026-06-12 | 4.630 | 4.655 | 4.495 | 4.495 | 4.495 | 7,087 |
| 2026-06-11 | 4.675 | 4.715 | 4.545 | 4.570 | 4.570 | 8,725 |
| 2026-06-10 | 4.740 | 4.790 | 4.670 | 4.690 | 4.690 | 7,579 |
| 2026-06-09 | 4.925 | 4.925 | 4.815 | 4.815 | 4.815 | 4,207 |
| 2026-06-08 | 5.030 | 5.100 | 4.760 | 4.850 | 4.850 | 14,063 |
| 2026-06-05 | 5.220 | 5.290 | 5.080 | 5.080 | 5.080 | 3,748 |
| 2026-06-04 | 4.885 | 5.310 | 4.885 | 5.290 | 5.290 | 21,413 |
| 2026-06-03 | 4.935 | 4.935 | 4.840 | 4.840 | 4.840 | 3,702 |
| 2026-06-02 | 4.980 | 4.980 | 4.925 | 4.945 | 4.945 | 6,207 |
| 2026-06-01 | 4.920 | 5.130 | 4.910 | 5.130 | 5.130 | 10,037 |
| 2026-05-29 | 5.050 | 5.050 | 4.955 | 4.960 | 4.960 | 8,522 |
| 2026-05-28 | 5.040 | 5.100 | 5.020 | 5.070 | 5.070 | 1,707 |
| 2026-05-27 | 4.910 | 5.060 | 4.910 | 5.060 | 5.060 | 8,749 |
| 2026-05-26 | 4.965 | 5.020 | 4.865 | 4.990 | 4.990 | 5,117 |
| 2026-05-25 | 5.110 | 5.110 | 4.905 | 5.010 | 5.010 | 4,749 |
| 2026-05-22 | 4.975 | 4.990 | 4.900 | 4.910 | 4.910 | 14,839 |
| 2026-05-21 | 4.820 | 5.020 | 4.790 | 5.020 | 5.020 | 11,664 |
| 2026-05-20 | 4.760 | 4.780 | 4.690 | 4.770 | 4.770 | 53,731 |
| 2026-05-19 | 4.830 | 4.950 | 4.790 | 4.790 | 4.790 | 21,726 |
| 2026-05-18 | 4.710 | 4.850 | 4.710 | 4.840 | 4.840 | 19,087 |
| 2026-05-15 | 4.570 | 4.665 | 4.495 | 4.665 | 4.665 | 26,130 |
| 2026-05-14 | 4.705 | 4.720 | 4.575 | 4.610 | 4.610 | 18,024 |
| 2026-05-13 | 4.725 | 4.735 | 4.620 | 4.640 | 4.640 | 10,337 |
| 2026-05-12 | 4.880 | 4.885 | 4.755 | 4.755 | 4.755 | 28,325 |
| 2026-05-11 | 5.090 | 5.150 | 4.875 | 4.890 | 4.890 | 17,756 |
| 2026-05-08 | 5.110 | 5.110 | 4.870 | 4.960 | 4.960 | 24,336 |
| 2026-05-07 | 4.800 | 5.270 | 4.680 | 5.170 | 5.170 | 142,670 |
| 2026-05-06 | 5.230 | 5.310 | 5.150 | 5.180 | 5.180 | 21,621 |
| 2026-05-05 | 5.310 | 5.400 | 5.240 | 5.250 | 5.250 | 10,580 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.