Snap Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6.234 | 6.300 | 6.186 | 6.258 | 6.258 | 1,220 |
| 2025-08-12 | 6.298 | 6.298 | 6.298 | 6.298 | 6.298 | 958 |
| 2025-08-11 | 6.378 | 6.416 | 6.296 | 6.298 | 6.298 | 3,997 |
| 2025-08-08 | 6.512 | 6.584 | 6.378 | 6.378 | 6.378 | 34,893 |
| 2025-08-07 | 6.708 | 6.778 | 6.594 | 6.594 | 6.594 | 32,281 |
| 2025-08-06 | 6.914 | 6.978 | 6.322 | 6.562 | 6.562 | 58,926 |
| 2025-08-05 | 8.316 | 8.316 | 8.034 | 8.050 | 8.050 | 1,303 |
| 2025-08-04 | 8.054 | 8.054 | 8.054 | 8.054 | 8.054 | 2,666 |
| 2025-08-01 | 8.278 | 8.278 | 7.902 | 7.902 | 7.902 | 2,666 |
| 2025-07-31 | 8.354 | 8.500 | 8.260 | 8.424 | 8.424 | 3,161 |
| 2025-07-30 | 8.158 | 8.202 | 8.158 | 8.172 | 8.172 | 195 |
| 2025-07-29 | 8.464 | 8.502 | 8.182 | 8.188 | 8.188 | 8,577 |
| 2025-07-28 | 8.518 | 8.544 | 8.266 | 8.266 | 8.266 | 2,511 |
| 2025-07-25 | 8.360 | 8.470 | 8.214 | 8.214 | 8.214 | 648 |
| 2025-07-24 | 8.362 | 8.362 | 8.362 | 8.362 | 8.362 | 3,915 |
| 2025-07-23 | 8.782 | 8.782 | 8.782 | 8.782 | 8.782 | 3,915 |
| 2025-07-22 | 8.524 | 8.782 | 8.472 | 8.782 | 8.782 | 164 |
| 2025-07-21 | 8.538 | 8.538 | 8.538 | 8.538 | 8.538 | 2,627 |
| 2025-07-18 | 8.608 | 8.610 | 8.524 | 8.538 | 8.538 | 4,440 |
| 2025-07-17 | 8.364 | 8.502 | 8.336 | 8.460 | 8.460 | 4,823 |
| 2025-07-16 | 8.352 | 8.352 | 8.352 | 8.352 | 8.352 | 366 |
| 2025-07-15 | 8.222 | 8.354 | 8.130 | 8.352 | 8.352 | 4,486 |
| 2025-07-14 | 7.764 | 7.792 | 7.764 | 7.792 | 7.792 | 364 |
| 2025-07-11 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 860 |
| 2025-07-10 | 7.780 | 7.780 | 7.730 | 7.730 | 7.730 | 860 |
| 2025-07-09 | 7.936 | 7.940 | 7.872 | 7.872 | 7.872 | 1,440 |
| 2025-07-08 | 7.848 | 7.944 | 7.848 | 7.944 | 7.944 | 269 |
| 2025-07-07 | 7.818 | 7.912 | 7.818 | 7.862 | 7.862 | 228 |
| 2025-07-04 | 7.902 | 7.902 | 7.902 | 7.902 | 7.902 | 0 |
| 2025-07-03 | 7.972 | 7.984 | 7.902 | 7.902 | 7.902 | 1,482 |
| 2025-07-02 | 8.014 | 8.140 | 7.944 | 8.140 | 8.140 | 142 |
| 2025-07-01 | 7.014 | 7.014 | 7.014 | 7.014 | 7.014 | 10,410 |
| 2025-06-30 | 7.014 | 7.014 | 7.014 | 7.014 | 7.014 | 8,856 |
| 2025-06-27 | 7.000 | 7.022 | 7.000 | 7.014 | 7.014 | 2,286 |
| 2025-06-26 | 6.900 | 6.900 | 6.876 | 6.876 | 6.876 | 312 |
| 2025-06-25 | 7.124 | 7.200 | 7.052 | 7.052 | 7.052 | 1,688 |
| 2025-06-24 | 7.008 | 7.098 | 6.950 | 7.098 | 7.098 | 3,749 |
| 2025-06-23 | 7.044 | 7.044 | 7.044 | 7.044 | 7.044 | 1,880 |
| 2025-06-20 | 7.120 | 7.124 | 7.032 | 7.044 | 7.044 | 12,827 |
| 2025-06-19 | 7.068 | 7.206 | 7.068 | 7.110 | 7.110 | 36,312 |
| 2025-06-18 | 7.080 | 7.110 | 7.052 | 7.052 | 7.052 | 65 |
| 2025-06-17 | 6.912 | 6.912 | 6.912 | 6.912 | 6.912 | 0 |
| 2025-06-16 | 6.950 | 6.988 | 6.830 | 6.912 | 6.912 | 632 |
| 2025-06-13 | 7.476 | 7.476 | 7.476 | 7.476 | 7.476 | 0 |
| 2025-06-12 | 7.476 | 7.476 | 7.476 | 7.476 | 7.476 | 0 |
| 2025-06-11 | 7.378 | 7.476 | 7.378 | 7.476 | 7.476 | 30 |
| 2025-06-10 | 7.486 | 7.490 | 7.382 | 7.444 | 7.444 | 1,877 |
| 2025-06-09 | 7.478 | 7.478 | 7.478 | 7.478 | 7.478 | 242 |
| 2025-06-06 | 7.478 | 7.478 | 7.478 | 7.478 | 7.478 | 906 |
| 2025-06-05 | 7.478 | 7.478 | 7.478 | 7.478 | 7.478 | 1,715 |
| 2025-06-04 | 7.344 | 7.480 | 7.318 | 7.478 | 7.478 | 943 |
| 2025-06-03 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 1,200 |
| 2025-06-02 | 7.210 | 7.224 | 7.130 | 7.166 | 7.166 | 468 |
| 2025-05-30 | 7.278 | 7.324 | 7.192 | 7.192 | 7.192 | 779 |
| 2025-05-29 | 7.580 | 7.580 | 7.320 | 7.382 | 7.382 | 4,803 |
| 2025-05-28 | 7.380 | 7.428 | 7.378 | 7.404 | 7.404 | 67 |
| 2025-05-27 | 7.404 | 7.404 | 7.322 | 7.322 | 7.322 | 1,057 |
| 2025-05-26 | 7.476 | 7.476 | 7.402 | 7.402 | 7.402 | 161 |
| 2025-05-23 | 7.476 | 7.476 | 7.272 | 7.272 | 7.272 | 3,163 |
| 2025-05-22 | 7.332 | 7.400 | 7.274 | 7.400 | 7.400 | 1,211 |
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.