Snap Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 6.434 | 6.514 | 6.394 | 6.422 | 6.422 | 2,862 |
| 2025-11-04 | 6.688 | 6.720 | 6.568 | 6.574 | 6.574 | 1,743 |
| 2025-11-03 | 6.706 | 6.706 | 6.706 | 6.706 | 6.706 | 10,499 |
| 2025-10-31 | 6.626 | 6.758 | 6.626 | 6.706 | 6.706 | 2,596 |
| 2025-10-30 | 6.666 | 6.754 | 6.546 | 6.752 | 6.752 | 4,711 |
| 2025-10-29 | 6.694 | 6.774 | 6.694 | 6.764 | 6.764 | 1,830 |
| 2025-10-28 | 6.838 | 6.838 | 6.838 | 6.838 | 6.838 | 6,926 |
| 2025-10-27 | 6.926 | 6.934 | 6.804 | 6.838 | 6.838 | 2,158 |
| 2025-10-24 | 6.604 | 6.820 | 6.586 | 6.792 | 6.792 | 13,698 |
| 2025-10-23 | 6.762 | 6.806 | 6.660 | 6.806 | 6.806 | 16,122 |
| 2025-10-22 | 6.794 | 6.794 | 6.700 | 6.714 | 6.714 | 3,301 |
| 2025-10-21 | 6.634 | 6.834 | 6.634 | 6.802 | 6.802 | 7,265 |
| 2025-10-20 | 6.662 | 6.674 | 6.608 | 6.608 | 6.608 | 739 |
| 2025-10-17 | 6.450 | 6.664 | 6.376 | 6.604 | 6.604 | 13,101 |
| 2025-10-16 | 6.788 | 6.860 | 6.718 | 6.718 | 6.718 | 3,405 |
| 2025-10-15 | 6.900 | 6.956 | 6.812 | 6.812 | 6.812 | 9,142 |
| 2025-10-14 | 6.806 | 6.950 | 6.788 | 6.942 | 6.942 | 9,297 |
| 2025-10-13 | 6.854 | 6.980 | 6.850 | 6.938 | 6.938 | 16,109 |
| 2025-10-10 | 7.284 | 7.300 | 6.824 | 6.824 | 6.824 | 2,732 |
| 2025-10-09 | 7.258 | 7.282 | 7.180 | 7.180 | 7.180 | 3,038 |
| 2025-10-08 | 7.256 | 7.256 | 7.256 | 7.256 | 7.256 | 7,979 |
| 2025-10-07 | 7.348 | 7.412 | 7.256 | 7.256 | 7.256 | 13,147 |
| 2025-10-06 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 27,176 |
| 2025-10-03 | 7.040 | 7.380 | 7.038 | 7.380 | 7.380 | 6,860 |
| 2025-10-02 | 6.562 | 6.816 | 6.478 | 6.788 | 6.788 | 14,419 |
| 2025-10-01 | 6.476 | 6.590 | 6.394 | 6.590 | 6.590 | 20,798 |
| 2025-09-30 | 7.134 | 7.134 | 7.134 | 7.134 | 7.134 | 509 |
| 2025-09-29 | 7.114 | 7.134 | 7.114 | 7.134 | 7.134 | 733 |
| 2025-09-26 | 7.140 | 7.176 | 7.022 | 7.028 | 7.028 | 8,975 |
| 2025-09-25 | 6.956 | 7.066 | 6.956 | 7.066 | 7.066 | 421 |
| 2025-09-24 | 7.238 | 7.270 | 7.196 | 7.240 | 7.240 | 612 |
| 2025-09-23 | 7.368 | 7.386 | 7.088 | 7.214 | 7.214 | 5,746 |
| 2025-09-22 | 6.996 | 6.996 | 6.996 | 6.996 | 6.996 | 84,029 |
| 2025-09-19 | 6.996 | 6.996 | 6.996 | 6.996 | 6.996 | 18,294 |
| 2025-09-18 | 6.860 | 7.210 | 6.860 | 6.958 | 6.958 | 18,294 |
| 2025-09-17 | 6.584 | 6.682 | 6.512 | 6.674 | 6.674 | 8,833 |
| 2025-09-16 | 6.358 | 6.398 | 6.320 | 6.392 | 6.392 | 1,080 |
| 2025-09-15 | 6.316 | 6.430 | 6.168 | 6.414 | 6.414 | 37,972 |
| 2025-09-12 | 6.220 | 6.250 | 6.158 | 6.220 | 6.220 | 1,882 |
| 2025-09-11 | 6.072 | 6.124 | 6.030 | 6.124 | 6.124 | 2,975 |
| 2025-09-10 | 6.198 | 6.250 | 6.060 | 6.060 | 6.060 | 280 |
| 2025-09-09 | 6.184 | 6.186 | 6.106 | 6.106 | 6.106 | 6,601 |
| 2025-09-08 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 86 |
| 2025-09-05 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 0 |
| 2025-09-04 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 24 |
| 2025-09-03 | 6.242 | 6.534 | 6.142 | 6.182 | 6.182 | 13,455 |
| 2025-09-02 | 6.074 | 6.086 | 5.970 | 5.970 | 5.970 | 2,209 |
| 2025-09-01 | 6.026 | 6.300 | 6.026 | 6.300 | 6.300 | 450 |
| 2025-08-29 | 6.118 | 6.202 | 6.076 | 6.202 | 6.202 | 1,272 |
| 2025-08-28 | 6.026 | 6.078 | 6.026 | 6.048 | 6.048 | 1,084 |
| 2025-08-27 | 6.034 | 6.086 | 6.034 | 6.070 | 6.070 | 2 |
| 2025-08-26 | 6.050 | 6.088 | 6.004 | 6.004 | 6.004 | 726 |
| 2025-08-25 | 6.184 | 6.184 | 6.080 | 6.092 | 6.092 | 3,162 |
| 2025-08-22 | 6.106 | 6.174 | 6.080 | 6.158 | 6.158 | 824 |
| 2025-08-21 | 6.158 | 6.158 | 6.094 | 6.094 | 6.094 | 564 |
| 2025-08-20 | 6.134 | 6.172 | 6.134 | 6.172 | 6.172 | 149 |
| 2025-08-19 | 6.300 | 6.380 | 6.246 | 6.380 | 6.380 | 10,430 |
| 2025-08-18 | 6.146 | 6.158 | 6.146 | 6.158 | 6.158 | 100 |
| 2025-08-15 | 6.110 | 6.180 | 6.084 | 6.178 | 6.178 | 1,278 |
| 2025-08-14 | 6.258 | 6.258 | 6.258 | 6.258 | 6.258 | 5,361 |
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.