Snap Inc. Class A Common Stock (SNAP)

Historical Prices For Snap Inc. Class A Common Stock (SNAP)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	8.63	9.11	8.60	8.88	34,060,733	8.88
4/01/2025	8.74	9.11	8.66	8.93	24,628,986	8.93
3/31/2025	8.64	8.75	8.31	8.71	23,417,777	8.71
3/28/2025	9.13	9.21	8.81	8.89	20,197,805	8.89
3/27/2025	9.28	9.34	9.14	9.17	21,303,749	9.17
3/26/2025	9.66	9.68	9.26	9.41	22,387,191	9.41
3/25/2025	9.59	9.70	9.42	9.63	20,009,848	9.63
3/24/2025	9.55	9.67	9.39	9.54	21,240,473	9.54
3/21/2025	9.14	9.36	9.10	9.33	37,538,477	9.33
3/20/2025	9.02	9.59	8.99	9.23	59,645,579	9.23
3/19/2025	8.75	9.22	8.75	9.04	37,962,064	9.04
3/18/2025	8.91	9.07	8.66	8.73	25,173,439	8.73
3/17/2025	8.70	9.10	8.65	8.99	26,717,063	8.99
3/14/2025	8.58	8.68	8.46	8.64	26,363,247	8.64
3/13/2025	8.85	8.87	8.34	8.37	30,293,373	8.37
3/12/2025	9.04	9.14	8.78	8.89	34,810,998	8.89
3/11/2025	9.00	9.19	8.82	8.86	35,070,003	8.86
3/10/2025	9.49	9.59	9.05	9.08	25,455,603	9.08
3/07/2025	9.52	9.84	9.36	9.72	22,495,294	9.72
3/06/2025	9.63	9.93	9.52	9.60	22,227,864	9.60
3/05/2025	9.62	9.84	9.51	9.79	17,530,429	9.79
3/04/2025	9.60	9.86	9.24	9.60	27,914,525	9.60
3/03/2025	10.32	10.38	9.76	9.77	22,013,628	9.77
2/28/2025	9.97	10.26	9.86	10.25	21,464,796	10.25
2/27/2025	10.20	10.30	9.93	9.99	18,262,350	9.99
2/26/2025	10.48	10.59	10.10	10.16	23,920,019	10.16
2/25/2025	10.35	10.52	10.10	10.40	19,770,597	10.40
2/24/2025	10.39	10.55	10.10	10.42	17,947,348	10.42
2/21/2025	10.70	10.80	10.33	10.34	17,290,525	10.34
2/20/2025	10.78	10.83	10.57	10.68	15,979,572	10.68
2/19/2025	10.92	10.97	10.72	10.78	18,542,625	10.78
2/18/2025	10.88	11.04	10.71	11.04	23,727,504	11.04
2/14/2025	11.12	11.20	10.83	10.85	19,292,657	10.85
2/13/2025	10.76	11.26	10.76	11.25	29,038,636	11.25
2/12/2025	10.67	10.92	10.67	10.73	20,767,634	10.73
2/11/2025	10.44	10.92	10.35	10.87	24,924,892	10.87
2/10/2025	10.81	11.09	10.68	10.71	30,165,716	10.71
2/07/2025	10.72	11.05	10.60	10.92	31,753,807	10.92
2/06/2025	10.49	10.79	10.35	10.69	40,490,955	10.69
2/05/2025	11.54	11.57	10.59	10.63	91,059,718	10.63
2/04/2025	11.19	11.71	11.19	11.60	64,878,101	11.60
2/03/2025	11.00	11.30	10.96	11.17	56,194,004	11.17
1/31/2025	11.43	11.73	11.26	11.29	23,140,887	11.29
1/30/2025	11.64	11.66	11.14	11.35	19,909,514	11.35
1/29/2025	11.25	11.77	11.19	11.63	27,551,794	11.63
1/28/2025	10.88	11.20	10.77	11.19	21,264,982	11.19
1/27/2025	10.59	11.19	10.59	10.85	23,567,075	10.85
1/24/2025	10.65	10.90	10.65	10.89	19,712,223	10.89
1/23/2025	10.41	10.67	10.40	10.58	19,144,862	10.58
1/22/2025	10.68	10.76	10.45	10.46	24,239,911	10.46
1/21/2025	10.92	10.97	10.54	10.56	34,034,988	10.56
1/17/2025	11.36	11.60	10.80	10.86	48,260,591	10.86
1/16/2025	11.38	11.65	11.17	11.22	37,662,435	11.22
1/15/2025	11.68	12.35	11.62	11.84	35,438,521	11.84
1/14/2025	11.78	11.81	11.29	11.34	38,160,466	11.34
1/13/2025	12.24	12.45	11.94	12.15	20,830,474	12.15
1/10/2025	11.99	13.28	11.88	12.47	54,521,211	12.47
1/08/2025	12.30	12.59	11.93	12.04	25,652,849	12.04
1/07/2025	12.65	12.87	12.30	12.55	27,537,247	12.55
1/06/2025	12.10	12.59	11.98	12.57	26,157,340	12.57
1/03/2025	11.46	12.08	11.45	11.97	25,565,653	11.97