Snap Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.470 | 5.540 | 5.420 | 5.480 | 5.480 | 6,272 |
| 2026-10-16 | 5.720 | 5.810 | 5.520 | 5.520 | 5.520 | 3,144 |
| 2026-10-15 | 5.430 | 5.520 | 5.250 | 5.480 | 5.480 | 6,306 |
| 2026-10-14 | 5.810 | 5.810 | 5.580 | 5.580 | 5.580 | 6,111 |
| 2026-10-13 | 5.810 | 5.950 | 5.810 | 5.950 | 5.950 | 2,398 |
| 2026-10-12 | 5.580 | 5.820 | 5.580 | 5.750 | 5.750 | 11,019 |
| 2026-10-09 | 5.280 | 5.640 | 5.260 | 5.640 | 5.640 | 1,641 |
| 2026-10-08 | 5.160 | 5.170 | 5.160 | 5.170 | 5.170 | 1,492 |
| 2026-10-07 | 5.190 | 5.190 | 5.080 | 5.100 | 5.100 | 2,291 |
| 2026-10-06 | 5.030 | 5.110 | 4.990 | 5.090 | 5.090 | 94 |
| 2026-10-05 | 4.980 | 5.070 | 4.980 | 5.050 | 5.050 | 317 |
| 2026-10-02 | 5.030 | 5.120 | 5.020 | 5.030 | 5.030 | 4,700 |
| 2026-10-01 | 4.830 | 4.980 | 4.780 | 4.815 | 4.815 | 11,216 |
| 2026-09-30 | 4.710 | 4.950 | 4.705 | 4.890 | 4.890 | 27,896 |
| 2026-09-29 | 4.570 | 4.750 | 4.570 | 4.645 | 4.645 | 7,866 |
| 2026-09-28 | 4.730 | 4.730 | 4.660 | 4.660 | 4.660 | 677 |
| 2026-09-25 | 4.800 | 4.845 | 4.735 | 4.795 | 4.795 | 7,229 |
| 2026-09-24 | 4.620 | 4.710 | 4.470 | 4.670 | 4.670 | 25,403 |
| 2026-09-23 | 4.935 | 4.935 | 4.640 | 4.640 | 4.640 | 103 |
| 2026-09-22 | 5.000 | 5.060 | 4.995 | 5.010 | 5.010 | 24 |
| 2026-09-21 | 4.845 | 5.030 | 4.645 | 5.030 | 5.030 | 34,651 |
| 2026-09-18 | 4.940 | 4.940 | 4.845 | 4.845 | 4.845 | 206 |
| 2026-09-17 | 5.100 | 5.200 | 5.070 | 5.200 | 5.200 | 6,490 |
| 2026-09-16 | 5.070 | 5.130 | 5.030 | 5.060 | 5.060 | 3,758 |
| 2026-09-15 | 5.040 | 5.200 | 4.950 | 5.100 | 5.100 | 14,601 |
| 2026-09-14 | 4.840 | 4.955 | 4.840 | 4.940 | 4.940 | 4,607 |
| 2026-09-11 | 4.780 | 4.860 | 4.780 | 4.810 | 4.810 | 6,361 |
| 2026-09-10 | 4.550 | 4.680 | 4.550 | 4.670 | 4.670 | 10,052 |
| 2026-09-09 | 4.690 | 4.690 | 4.500 | 4.500 | 4.500 | 54,098 |
| 2026-09-08 | 4.675 | 4.705 | 4.665 | 4.665 | 4.665 | 1,950 |
| 2026-09-07 | 4.830 | 4.830 | 4.400 | 4.400 | 4.400 | 10,257 |
| 2026-09-04 | 4.910 | 4.910 | 4.710 | 4.710 | 4.710 | 1,410 |
| 2026-09-03 | 4.905 | 4.965 | 4.905 | 4.965 | 4.965 | 656 |
| 2026-09-02 | 4.585 | 4.860 | 4.585 | 4.820 | 4.820 | 5,371 |
| 2026-09-01 | 4.825 | 4.975 | 4.630 | 4.640 | 4.640 | 15,279 |
| 2026-08-31 | 4.715 | 5.120 | 4.695 | 4.775 | 4.775 | 33,373 |
| 2026-08-28 | 4.685 | 4.800 | 4.635 | 4.800 | 4.800 | 6,360 |
| 2026-08-27 | 4.660 | 4.720 | 4.590 | 4.720 | 4.720 | 171 |
| 2026-08-26 | 5.110 | 5.170 | 4.665 | 4.665 | 4.665 | 15,946 |
| 2026-08-25 | 4.765 | 4.850 | 4.740 | 4.850 | 4.850 | 3,958 |
| 2026-08-24 | 4.505 | 4.655 | 4.460 | 4.655 | 4.655 | 14,574 |
| 2026-08-21 | 4.495 | 4.500 | 4.470 | 4.470 | 4.470 | 7,713 |
| 2026-08-20 | 4.505 | 4.510 | 4.340 | 4.340 | 4.340 | 7,106 |
| 2026-08-19 | 4.370 | 4.415 | 4.370 | 4.415 | 4.415 | 2,135 |
| 2026-08-18 | 4.480 | 4.555 | 4.480 | 4.530 | 4.530 | 281 |
| 2026-08-17 | 4.700 | 4.700 | 3.945 | 4.475 | 4.475 | 42,681 |
| 2026-08-14 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 21 |
| 2026-08-13 | 4.545 | 4.545 | 4.495 | 4.495 | 4.495 | 429 |
| 2026-08-12 | 4.730 | 4.730 | 4.630 | 4.630 | 4.630 | 14 |
| 2026-08-11 | 4.700 | 4.780 | 4.700 | 4.750 | 4.750 | 47 |
| 2026-08-10 | 4.580 | 4.630 | 4.580 | 4.630 | 4.630 | 607 |
| 2026-08-07 | 4.540 | 4.610 | 4.520 | 4.590 | 4.590 | 7,164 |
| 2026-08-06 | 4.570 | 4.570 | 4.505 | 4.510 | 4.510 | 7,052 |
| 2026-08-05 | 4.980 | 5.020 | 4.640 | 4.660 | 4.660 | 12,529 |
| 2026-08-04 | 4.720 | 5.050 | 4.520 | 5.050 | 5.050 | 14,238 |
| 2026-08-03 | 4.190 | 4.310 | 3.800 | 4.310 | 4.310 | 55,908 |
| 2026-07-31 | 4.100 | 4.145 | 3.995 | 3.995 | 3.995 | 2,584 |
| 2026-07-30 | 4.105 | 4.120 | 4.060 | 4.060 | 4.060 | 11,977 |
| 2026-07-29 | 4.195 | 4.255 | 4.165 | 4.205 | 4.205 | 5,043 |
| 2026-07-28 | 3.975 | 4.150 | 3.975 | 4.150 | 4.150 | 5,704 |
Page 1 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.