Snap Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.186	10.236	10.096	10.096	10.096	1,216
2025-02-20	10.326	10.326	10.162	10.218	10.218	167
2025-02-19	10.512	10.572	10.420	10.488	10.488	993
2025-02-18	10.360	10.418	10.348	10.388	10.388	957
2025-02-17	10.416	10.416	10.270	10.318	10.318	1,022
2025-02-14	10.800	10.840	10.490	10.536	10.536	4,291
2025-02-13	10.324	10.658	10.324	10.656	10.656	597
2025-02-12	10.452	10.530	10.342	10.380	10.380	1,806
2025-02-11	10.372	10.408	10.060	10.316	10.316	8,822
2025-02-10	10.536	10.644	10.280	10.470	10.470	18,974
2025-02-07	10.354	10.492	10.226	10.382	10.382	9,787
2025-02-06	10.282	10.398	10.050	10.330	10.330	7,918
2025-02-05	11.820	11.820	10.340	10.388	10.388	19,433
2025-02-04	10.872	11.206	10.832	11.206	11.206	9,766
2025-02-03	10.848	10.978	10.730	10.916	10.916	2,541
2025-01-31	10.944	11.128	10.908	11.116	11.116	2,751
2025-01-30	10.972	11.250	10.760	10.760	10.760	2,585
2025-01-29	10.786	10.936	10.742	10.936	10.936	4,344
2025-01-28	10.400	10.484	10.350	10.462	10.462	2,067
2025-01-27	10.172	10.522	9.924	10.396	10.396	3,495
2025-01-24	10.140	10.354	10.090	10.286	10.286	1,570
2025-01-23	10.098	10.230	10.008	10.230	10.230	4,683
2025-01-22	10.234	10.312	10.140	10.312	10.312	949
2025-01-21	10.508	10.570	10.318	10.334	10.334	7,461
2025-01-20	10.712	11.038	10.600	10.842	10.842	2,365
2025-01-17	11.014	11.172	10.500	10.718	10.718	6,114
2025-01-16	11.484	11.484	11.024	11.032	11.032	10,216
2025-01-15	11.016	11.876	11.016	11.864	11.864	6,648
2025-01-14	11.712	11.770	11.084	11.146	11.146	15,451
2025-01-13	12.204	12.330	11.758	11.840	11.840	12,754
2025-01-10	11.770	12.840	11.496	12.782	12.782	7,632
2025-01-09	11.776	11.776	11.776	11.776	11.776	2
2025-01-08	12.198	12.270	11.930	11.994	11.994	3,129
2025-01-07	12.030	12.306	11.964	12.064	12.064	8,343
2025-01-06	11.584	11.890	11.584	11.890	11.890	2,362
2025-01-03	11.010	11.500	10.936	11.358	11.358	3,006
2025-01-02	10.464	10.826	10.422	10.826	10.826	308
2024-12-30	10.480	10.562	10.342	10.342	10.342	3,212
2024-12-27	10.784	10.814	10.376	10.480	10.480	834
2024-12-23	11.102	11.118	10.612	10.680	10.680	2,429
2024-12-20	10.764	11.020	10.466	11.020	11.020	11,357
2024-12-19	11.010	11.074	10.790	10.966	10.966	6,890
2024-12-18	10.688	10.722	10.438	10.438	10.438	3,308
2024-12-17	10.822	10.868	10.622	10.712	10.712	669
2024-12-16	10.814	10.936	10.722	10.880	10.880	2,938
2024-12-13	10.986	10.988	10.540	10.738	10.738	1,156
2024-12-12	11.446	11.478	11.044	11.044	11.044	1,853
2024-12-11	11.920	12.014	11.642	11.642	11.642	848
2024-12-10	11.716	11.930	11.592	11.616	11.616	6,187
2024-12-09	11.818	11.954	11.532	11.674	11.674	12,307
2024-12-06	11.494	11.924	11.494	11.924	11.924	4,966
2024-12-05	11.986	12.082	11.170	11.170	11.170	17,525
2024-12-04	12.288	12.454	12.024	12.028	12.028	4,859
2024-12-03	11.574	12.392	11.440	12.340	12.340	1,667
2024-12-02	11.142	11.500	11.114	11.466	11.466	1,832
2024-11-29	11.034	11.326	11.012	11.256	11.256	197
2024-11-28	11.000	11.334	10.988	11.116	11.116	643
2024-11-27	11.020	11.060	10.842	10.880	10.880	2,146
2024-11-26	11.122	11.122	10.808	11.008	11.008	4,576
2024-11-25	11.000	11.490	10.930	11.400	11.400	3,816

← NewerPage 8 of 22 · 1,277 trading daysOlder →

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.