Snap Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.370 | 5.380 | 5.290 | 5.290 | 5.290 | 17,182 |
| 2026-04-30 | 5.140 | 5.160 | 5.060 | 5.130 | 5.130 | 17,619 |
| 2026-04-29 | 5.120 | 5.120 | 4.980 | 5.070 | 5.070 | 5,291 |
| 2026-04-28 | 5.200 | 5.220 | 5.080 | 5.080 | 5.080 | 13,526 |
| 2026-04-27 | 4.910 | 5.230 | 4.885 | 5.160 | 5.160 | 3,589 |
| 2026-04-24 | 4.780 | 4.810 | 4.710 | 4.770 | 4.770 | 16,494 |
| 2026-04-23 | 4.970 | 4.970 | 4.825 | 4.860 | 4.860 | 19,521 |
| 2026-04-22 | 4.885 | 5.020 | 4.865 | 5.020 | 5.020 | 14,325 |
| 2026-04-21 | 5.070 | 5.140 | 4.865 | 4.885 | 4.885 | 9,145 |
| 2026-04-20 | 4.995 | 5.070 | 4.930 | 5.010 | 5.010 | 25,552 |
| 2026-04-17 | 5.060 | 5.220 | 5.060 | 5.160 | 5.160 | 21,906 |
| 2026-04-16 | 5.190 | 5.240 | 5.040 | 5.090 | 5.090 | 13,077 |
| 2026-04-15 | 4.910 | 5.270 | 4.850 | 5.190 | 5.190 | 77,105 |
| 2026-04-14 | 4.385 | 4.525 | 4.365 | 4.475 | 4.475 | 21,564 |
| 2026-04-13 | 4.100 | 4.270 | 4.050 | 4.250 | 4.250 | 10,617 |
| 2026-04-10 | 4.155 | 4.155 | 4.080 | 4.080 | 4.080 | 4,160 |
| 2026-04-09 | 4.005 | 4.065 | 4.000 | 4.065 | 4.065 | 3,291 |
| 2026-04-08 | 4.375 | 4.375 | 4.250 | 4.250 | 4.250 | 16,233 |
| 2026-04-07 | 4.075 | 4.180 | 4.030 | 4.070 | 4.070 | 10,442 |
| 2026-04-02 | 4.137 | 4.170 | 4.046 | 4.084 | 4.084 | 40,780 |
| 2026-04-01 | 4.034 | 4.122 | 3.983 | 4.110 | 4.110 | 8,459 |
| 2026-03-31 | 3.584 | 3.874 | 3.553 | 3.870 | 3.870 | 112,847 |
| 2026-03-30 | 3.464 | 3.568 | 3.414 | 3.568 | 3.568 | 84,299 |
| 2026-03-27 | 3.522 | 3.552 | 3.378 | 3.408 | 3.408 | 54,160 |
| 2026-03-26 | 3.818 | 3.818 | 3.517 | 3.517 | 3.517 | 378 |
| 2026-03-25 | 3.829 | 3.916 | 3.829 | 3.879 | 3.879 | 52,388 |
| 2026-03-24 | 3.918 | 3.918 | 3.776 | 3.776 | 3.776 | 51,545 |
| 2026-03-23 | 3.837 | 3.889 | 3.821 | 3.871 | 3.871 | 4,173 |
| 2026-03-20 | 3.930 | 3.930 | 3.913 | 3.925 | 3.925 | 16,133 |
| 2026-03-19 | 3.983 | 3.983 | 3.928 | 3.928 | 3.928 | 6,983 |
| 2026-03-18 | 4.045 | 4.075 | 3.998 | 4.046 | 4.046 | 9,412 |
| 2026-03-17 | 4.003 | 4.099 | 4.003 | 4.081 | 4.081 | 1,043 |
| 2026-03-16 | 4.048 | 4.098 | 3.991 | 3.999 | 3.999 | 4,201 |
| 2026-03-13 | 4.092 | 4.092 | 4.000 | 4.018 | 4.018 | 7,560 |
| 2026-03-12 | 4.188 | 4.188 | 4.066 | 4.096 | 4.096 | 7,817 |
| 2026-03-11 | 4.239 | 4.310 | 4.135 | 4.204 | 4.204 | 16,440 |
| 2026-03-10 | 4.413 | 4.440 | 4.275 | 4.305 | 4.305 | 16,476 |
| 2026-03-09 | 4.384 | 4.384 | 4.331 | 4.352 | 4.352 | 12,113 |
| 2026-03-06 | 4.602 | 4.602 | 4.455 | 4.458 | 4.458 | 2,210 |
| 2026-03-05 | 4.654 | 4.703 | 4.597 | 4.604 | 4.604 | 13,187 |
| 2026-03-04 | 4.464 | 4.640 | 4.464 | 4.636 | 4.636 | 21,916 |
| 2026-03-03 | 4.389 | 4.462 | 4.374 | 4.408 | 4.408 | 7,980 |
| 2026-03-02 | 4.289 | 4.406 | 4.254 | 4.388 | 4.388 | 60,228 |
| 2026-02-27 | 4.440 | 4.440 | 4.323 | 4.336 | 4.336 | 12,415 |
| 2026-02-26 | 4.266 | 4.482 | 4.266 | 4.416 | 4.416 | 4,433 |
| 2026-02-25 | 4.252 | 4.315 | 4.200 | 4.233 | 4.233 | 3,944 |
| 2026-02-24 | 4.193 | 4.261 | 4.175 | 4.222 | 4.222 | 3,528 |
| 2026-02-23 | 4.294 | 4.349 | 4.217 | 4.217 | 4.217 | 10,886 |
| 2026-02-20 | 4.274 | 4.362 | 4.178 | 4.362 | 4.362 | 13,468 |
| 2026-02-19 | 4.176 | 4.176 | 4.096 | 4.111 | 4.111 | 5,357 |
| 2026-02-18 | 4.009 | 4.150 | 3.972 | 4.126 | 4.126 | 1,805 |
| 2026-02-17 | 4.095 | 4.122 | 3.956 | 3.977 | 3.977 | 8,855 |
| 2026-02-16 | 4.145 | 4.173 | 4.110 | 4.168 | 4.168 | 7,871 |
| 2026-02-13 | 4.062 | 4.115 | 4.046 | 4.115 | 4.115 | 8,694 |
| 2026-02-12 | 4.234 | 4.248 | 3.997 | 3.999 | 3.999 | 5,356 |
| 2026-02-11 | 4.395 | 4.431 | 4.224 | 4.224 | 4.224 | 7,494 |
| 2026-02-10 | 4.404 | 4.553 | 4.404 | 4.516 | 4.516 | 20,954 |
| 2026-02-09 | 4.511 | 4.518 | 4.312 | 4.325 | 4.325 | 26,992 |
| 2026-02-06 | 4.400 | 4.452 | 4.339 | 4.398 | 4.398 | 23,826 |
| 2026-02-05 | 5.256 | 5.390 | 4.415 | 4.553 | 4.553 | 31,645 |
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.