Snap Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.198 | 5.274 | 4.989 | 5.116 | 5.116 | 34,194 |
| 2026-02-03 | 5.690 | 5.706 | 5.276 | 5.276 | 5.276 | 4,648 |
| 2026-02-02 | 5.772 | 5.880 | 5.772 | 5.774 | 5.774 | 64,727 |
| 2026-01-30 | 5.990 | 6.044 | 5.940 | 5.960 | 5.960 | 3,522 |
| 2026-01-29 | 6.466 | 6.480 | 6.176 | 6.176 | 6.176 | 5,116 |
| 2026-01-28 | 6.238 | 6.520 | 6.238 | 6.352 | 6.352 | 6,422 |
| 2026-01-27 | 6.410 | 6.410 | 6.260 | 6.282 | 6.282 | 1,102 |
| 2026-01-26 | 6.380 | 6.478 | 6.376 | 6.428 | 6.428 | 3,911 |
| 2026-01-23 | 6.526 | 6.556 | 6.424 | 6.524 | 6.524 | 1,780 |
| 2026-01-22 | 6.350 | 6.602 | 6.350 | 6.548 | 6.548 | 16,613 |
| 2026-01-21 | 6.290 | 6.384 | 6.272 | 6.384 | 6.384 | 2,212 |
| 2026-01-20 | 6.324 | 6.354 | 6.230 | 6.316 | 6.316 | 4,394 |
| 2026-01-19 | 6.480 | 6.480 | 6.190 | 6.320 | 6.320 | 18,010 |
| 2026-01-16 | 6.744 | 6.744 | 6.548 | 6.586 | 6.586 | 1,983 |
| 2026-01-15 | 6.840 | 6.840 | 6.702 | 6.744 | 6.744 | 6,080 |
| 2026-01-14 | 6.864 | 6.876 | 6.728 | 6.782 | 6.782 | 17,040 |
| 2026-01-13 | 7.036 | 7.094 | 7.006 | 7.006 | 7.006 | 2,186 |
| 2026-01-12 | 7.016 | 7.118 | 6.922 | 7.118 | 7.118 | 19,097 |
| 2026-01-09 | 7.158 | 7.222 | 7.158 | 7.194 | 7.194 | 707 |
| 2026-01-08 | 7.370 | 7.400 | 7.110 | 7.110 | 7.110 | 8,672 |
| 2026-01-07 | 7.566 | 7.678 | 7.488 | 7.638 | 7.638 | 10,464 |
| 2026-01-06 | 7.022 | 7.506 | 7.008 | 7.418 | 7.418 | 2,651 |
| 2026-01-05 | 6.956 | 7.074 | 6.954 | 7.056 | 7.056 | 4,944 |
| 2026-01-02 | 6.900 | 7.006 | 6.780 | 6.858 | 6.858 | 11,830 |
| 2025-12-30 | 6.750 | 6.750 | 6.648 | 6.672 | 6.672 | 359 |
| 2025-12-29 | 6.584 | 6.824 | 6.584 | 6.698 | 6.698 | 7,187 |
| 2025-12-23 | 6.788 | 6.788 | 6.580 | 6.616 | 6.616 | 4,356 |
| 2025-12-22 | 6.450 | 6.632 | 6.444 | 6.632 | 6.632 | 1,406 |
| 2025-12-19 | 6.426 | 6.512 | 6.338 | 6.422 | 6.422 | 41,691 |
| 2025-12-18 | 6.176 | 6.176 | 6.176 | 6.176 | 6.176 | 9,812 |
| 2025-12-17 | 6.176 | 6.176 | 6.176 | 6.176 | 6.176 | 54,260 |
| 2025-12-16 | 6.150 | 6.196 | 6.106 | 6.176 | 6.176 | 3,980 |
| 2025-12-15 | 6.406 | 6.406 | 6.406 | 6.406 | 6.406 | 20,152 |
| 2025-12-12 | 6.550 | 6.550 | 6.360 | 6.406 | 6.406 | 30,619 |
| 2025-12-11 | 6.580 | 6.580 | 6.494 | 6.536 | 6.536 | 2,506 |
| 2025-12-10 | 6.844 | 6.844 | 6.844 | 6.844 | 6.844 | 5,413 |
| 2025-12-09 | 6.890 | 6.890 | 6.836 | 6.844 | 6.844 | 1,682 |
| 2025-12-08 | 6.810 | 6.834 | 6.800 | 6.826 | 6.826 | 3,420 |
| 2025-12-05 | 6.588 | 6.588 | 6.588 | 6.588 | 6.588 | 0 |
| 2025-12-04 | 6.558 | 6.684 | 6.558 | 6.588 | 6.588 | 4,557 |
| 2025-12-03 | 6.550 | 6.554 | 6.518 | 6.530 | 6.530 | 3,024 |
| 2025-12-02 | 6.566 | 6.566 | 6.500 | 6.512 | 6.512 | 123,168 |
| 2025-12-01 | 6.536 | 6.552 | 6.500 | 6.552 | 6.552 | 152 |
| 2025-11-28 | 6.634 | 6.634 | 6.556 | 6.560 | 6.560 | 414 |
| 2025-11-27 | 6.638 | 6.638 | 6.582 | 6.614 | 6.614 | 733 |
| 2025-11-26 | 6.648 | 6.648 | 6.648 | 6.648 | 6.648 | 0 |
| 2025-11-25 | 6.658 | 6.658 | 6.634 | 6.648 | 6.648 | 1,181 |
| 2025-11-24 | 6.696 | 6.696 | 6.696 | 6.696 | 6.696 | 3,094 |
| 2025-11-21 | 6.696 | 6.696 | 6.696 | 6.696 | 6.696 | 8 |
| 2025-11-20 | 7.074 | 7.186 | 7.000 | 7.000 | 7.000 | 10,619 |
| 2025-11-19 | 7.132 | 7.178 | 7.010 | 7.010 | 7.010 | 3,949 |
| 2025-11-18 | 6.996 | 7.132 | 6.996 | 7.132 | 7.132 | 2,648 |
| 2025-11-17 | 7.454 | 7.456 | 7.210 | 7.210 | 7.210 | 8,486 |
| 2025-11-14 | 7.260 | 7.352 | 7.230 | 7.344 | 7.344 | 5,573 |
| 2025-11-13 | 7.704 | 7.704 | 7.704 | 7.704 | 7.704 | 13,436 |
| 2025-11-12 | 7.552 | 7.818 | 7.552 | 7.704 | 7.704 | 3,593 |
| 2025-11-11 | 7.420 | 7.598 | 7.418 | 7.598 | 7.598 | 937 |
| 2025-11-10 | 7.206 | 7.426 | 7.122 | 7.426 | 7.426 | 10,000 |
| 2025-11-07 | 6.422 | 6.422 | 6.422 | 6.422 | 6.422 | 4,588 |
| 2025-11-06 | 6.422 | 6.422 | 6.422 | 6.422 | 6.422 | 15,001 |
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.