Snap Inc. (BCBA:SNAP)
Argentina
· Delayed Price · Currency is ARS 11,650
+100 (0.87%)
At close: Dec 4, 2025
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,640.00 | 12,030.00 | 11,640.00 | 11,820.00 | 11,820.00 | 1.46% | 2,820 |
| Dec 4, 2025 | 11,560.00 | 11,740.00 | 11,550.00 | 11,650.00 | 11,650.00 | 0.87% | 1,921 |
| Dec 3, 2025 | 11,550.00 | 11,660.00 | 11,480.00 | 11,550.00 | 11,550.00 | -0.43% | 2,253 |
| Dec 2, 2025 | 11,560.00 | 11,600.00 | 11,440.00 | 11,600.00 | 11,600.00 | 0.35% | 701 |
| Dec 1, 2025 | 11,480.00 | 11,670.00 | 11,360.00 | 11,560.00 | 11,560.00 | -0.77% | 1,819 |
| Nov 28, 2025 | 11,670.00 | 11,670.00 | 11,500.00 | 11,650.00 | 11,650.00 | -1.69% | 575 |
| Nov 27, 2025 | 11,300.00 | 11,860.00 | 11,300.00 | 11,850.00 | 11,850.00 | 1.28% | 56 |
| Nov 26, 2025 | 11,640.00 | 11,800.00 | 11,640.00 | 11,700.00 | 11,700.00 | 1.12% | 1,568 |
| Nov 25, 2025 | 11,600.00 | 11,750.00 | 11,550.00 | 11,570.00 | 11,570.00 | -0.43% | 4,435 |
| Nov 21, 2025 | 11,660.00 | 11,700.00 | 11,500.00 | 11,620.00 | 11,620.00 | -0.43% | 527 |
| Nov 20, 2025 | 12,050.00 | 12,190.00 | 11,640.00 | 11,670.00 | 11,670.00 | -2.34% | 1,212 |
| Nov 19, 2025 | 12,050.00 | 12,100.00 | 11,760.00 | 11,950.00 | 11,950.00 | -1.81% | 1,972 |
| Nov 18, 2025 | 12,030.00 | 12,370.00 | 12,030.00 | 12,170.00 | 12,170.00 | 1.59% | 5,799 |
| Nov 17, 2025 | 12,660.00 | 12,660.00 | 11,970.00 | 11,980.00 | 11,980.00 | -5.59% | 4,535 |
| Nov 14, 2025 | 12,410.00 | 12,890.00 | 12,350.00 | 12,690.00 | 12,690.00 | -0.47% | 8,574 |
| Nov 13, 2025 | 13,170.00 | 13,200.00 | 12,690.00 | 12,750.00 | 12,750.00 | -3.56% | 9,674 |
| Nov 12, 2025 | 12,940.00 | 13,400.00 | 12,940.00 | 13,220.00 | 13,220.00 | 2.08% | 11,464 |
| Nov 11, 2025 | 12,750.00 | 13,110.00 | 12,730.00 | 12,950.00 | 12,950.00 | 1.17% | 5,224 |
| Nov 10, 2025 | 12,170.00 | 12,850.00 | 12,110.00 | 12,800.00 | 12,800.00 | 6.22% | 8,028 |
| Nov 7, 2025 | 11,900.00 | 12,200.00 | 11,780.00 | 12,050.00 | 12,050.00 | -0.17% | 16,391 |
| Nov 6, 2025 | 11,530.00 | 13,100.00 | 11,530.00 | 12,070.00 | 12,070.00 | 9.23% | 116,299 |
| Nov 5, 2025 | 11,070.00 | 11,240.00 | 11,000.00 | 11,050.00 | 11,050.00 | -3.32% | 19,977 |
| Nov 4, 2025 | 11,680.00 | 11,680.00 | 11,380.00 | 11,430.00 | 11,430.00 | -4.59% | 8,118 |
| Nov 3, 2025 | 11,640.00 | 11,980.00 | 11,560.00 | 11,980.00 | 11,980.00 | 2.92% | 1,550 |
| Oct 31, 2025 | 11,540.00 | 11,730.00 | 11,450.00 | 11,640.00 | 11,640.00 | 2.19% | 2,605 |
| Oct 30, 2025 | 11,260.00 | 11,670.00 | 11,260.00 | 11,390.00 | 11,390.00 | -1.39% | 6,907 |
| Oct 29, 2025 | 11,360.00 | 11,770.00 | 11,360.00 | 11,550.00 | 11,550.00 | -0.69% | 3,036 |
| Oct 28, 2025 | 11,500.00 | 11,700.00 | 11,480.00 | 11,630.00 | 11,630.00 | 0.26% | 3,416 |
| Oct 27, 2025 | 11,000.00 | 12,000.00 | 11,000.00 | 11,600.00 | 11,600.00 | -6.83% | 2,204 |
| Oct 24, 2025 | 12,120.00 | 12,550.00 | 12,100.00 | 12,450.00 | 12,450.00 | 1.63% | 3,169 |
| Oct 23, 2025 | 12,450.00 | 12,600.00 | 12,240.00 | 12,250.00 | 12,250.00 | -2.62% | 5,832 |
| Oct 22, 2025 | 12,530.00 | 12,740.00 | 12,350.00 | 12,580.00 | 12,580.00 | -0.16% | 10,615 |
| Oct 21, 2025 | 12,040.00 | 12,660.00 | 11,970.00 | 12,600.00 | 12,600.00 | 4.22% | 4,303 |
| Oct 20, 2025 | 11,900.00 | 12,180.00 | 11,880.00 | 12,090.00 | 12,090.00 | 1.60% | 2,655 |
| Oct 17, 2025 | 11,440.00 | 11,940.00 | 11,440.00 | 11,900.00 | 11,900.00 | 3.30% | 3,412 |
| Oct 16, 2025 | 11,510.00 | 11,600.00 | 11,320.00 | 11,520.00 | 11,520.00 | 0.17% | 2,580 |
| Oct 15, 2025 | 11,820.00 | 11,900.00 | 11,380.00 | 11,500.00 | 11,500.00 | -1.71% | 4,399 |
| Oct 14, 2025 | 11,210.00 | 11,800.00 | 11,180.00 | 11,700.00 | 11,700.00 | 1.56% | 14,737 |
| Oct 13, 2025 | 11,600.00 | 11,600.00 | 11,150.00 | 11,520.00 | 11,520.00 | -5.42% | 2,945 |
| Oct 9, 2025 | 13,140.00 | 13,220.00 | 12,160.00 | 12,180.00 | 12,180.00 | -6.52% | 9,574 |
| Oct 8, 2025 | 12,740.00 | 13,130.00 | 12,640.00 | 13,030.00 | 13,030.00 | 1.72% | 11,895 |
| Oct 7, 2025 | 12,650.00 | 12,830.00 | 12,550.00 | 12,810.00 | 12,810.00 | -0.93% | 1,569 |
| Oct 6, 2025 | 12,680.00 | 13,570.00 | 12,680.00 | 12,930.00 | 12,930.00 | - | 8,063 |
| Oct 3, 2025 | 12,830.00 | 13,330.00 | 12,830.00 | 12,930.00 | 12,930.00 | 1.25% | 4,937 |
| Oct 2, 2025 | 12,130.00 | 12,790.00 | 12,130.00 | 12,770.00 | 12,770.00 | 5.54% | 3,838 |
| Oct 1, 2025 | 11,860.00 | 12,300.00 | 11,690.00 | 12,100.00 | 12,100.00 | 1.77% | 7,261 |
| Sep 30, 2025 | 12,600.00 | 12,600.00 | 11,680.00 | 11,890.00 | 11,890.00 | -5.18% | 7,473 |
| Sep 29, 2025 | 12,200.00 | 12,860.00 | 12,200.00 | 12,540.00 | 12,540.00 | 3.64% | 4,524 |
| Sep 26, 2025 | 11,540.00 | 12,120.00 | 11,360.00 | 12,100.00 | 12,100.00 | 3.42% | 1,214 |
| Sep 25, 2025 | 11,300.00 | 11,710.00 | 11,200.00 | 11,700.00 | 11,700.00 | 1.65% | 8,680 |
| Sep 24, 2025 | 11,390.00 | 11,680.00 | 11,170.00 | 11,510.00 | 11,510.00 | -3.84% | 2,707 |
| Sep 23, 2025 | 11,840.00 | 12,300.00 | 11,450.00 | 11,970.00 | 11,970.00 | -2.29% | 11,545 |
| Sep 22, 2025 | 13,750.00 | 13,750.00 | 12,170.00 | 12,250.00 | 12,250.00 | -3.47% | 10,984 |
| Sep 19, 2025 | 13,200.00 | 13,200.00 | 12,500.00 | 12,690.00 | 12,690.00 | -3.50% | 8,802 |
| Sep 18, 2025 | 12,250.00 | 13,260.00 | 12,250.00 | 13,150.00 | 13,150.00 | 10.41% | 10,474 |
| Sep 17, 2025 | 11,500.00 | 12,200.00 | 11,500.00 | 11,910.00 | 11,910.00 | 3.84% | 10,507 |
| Sep 16, 2025 | 11,330.00 | 11,510.00 | 11,070.00 | 11,470.00 | 11,470.00 | 2.50% | 11,247 |
| Sep 15, 2025 | 11,000.00 | 11,290.00 | 10,870.00 | 11,190.00 | 11,190.00 | 3.23% | 9,392 |
| Sep 12, 2025 | 10,430.00 | 10,870.00 | 10,430.00 | 10,840.00 | 10,840.00 | 2.75% | 5,356 |
| Sep 11, 2025 | 10,280.00 | 10,690.00 | 10,210.00 | 10,550.00 | 10,550.00 | 4.46% | 4,861 |
| Sep 10, 2025 | 10,250.00 | 10,290.00 | 10,050.00 | 10,100.00 | 10,100.00 | -2.88% | 2,399 |
| Sep 9, 2025 | 10,260.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | 0.29% | 4,191 |
| Sep 8, 2025 | 10,520.00 | 10,520.00 | 10,230.00 | 10,370.00 | 10,370.00 | 2.67% | 7,007 |
| Sep 5, 2025 | 9,810.00 | 10,175.00 | 9,810.00 | 10,100.00 | 10,100.00 | 2.96% | 5,587 |
| Sep 4, 2025 | 9,900.00 | 9,910.00 | 9,740.00 | 9,810.00 | 9,810.00 | -1.21% | 903 |
| Sep 3, 2025 | 10,350.00 | 10,400.00 | 9,830.00 | 9,930.00 | 9,930.00 | -0.70% | 3,941 |
| Sep 2, 2025 | 9,680.00 | 10,025.00 | 9,480.00 | 10,000.00 | 10,000.00 | 3.20% | 3,931 |
| Sep 1, 2025 | 9,890.00 | 9,890.00 | 9,620.00 | 9,690.00 | 9,690.00 | -0.10% | 411 |
| Aug 29, 2025 | 9,400.00 | 9,800.00 | 9,400.00 | 9,700.00 | 9,700.00 | 1.57% | 2,724 |
| Aug 28, 2025 | 9,550.00 | 9,610.00 | 9,460.00 | 9,550.00 | 9,550.00 | 0.32% | 7,161 |
| Aug 27, 2025 | 9,480.00 | 9,650.00 | 9,480.00 | 9,520.00 | 9,520.00 | -0.31% | 1,421 |
| Aug 26, 2025 | 9,560.00 | 9,610.00 | 9,500.00 | 9,550.00 | 9,550.00 | -0.31% | 4,858 |
| Aug 25, 2025 | 9,660.00 | 9,710.00 | 9,530.00 | 9,580.00 | 9,580.00 | - | 4,243 |
| Aug 22, 2025 | 9,420.00 | 9,720.00 | 9,400.00 | 9,580.00 | 9,580.00 | 2.57% | 4,560 |
| Aug 21, 2025 | 9,300.00 | 9,340.00 | 9,250.00 | 9,340.00 | 9,340.00 | -0.43% | 2,436 |
| Aug 20, 2025 | 9,300.00 | 9,470.00 | 9,120.00 | 9,380.00 | 9,380.00 | 0.54% | 5,032 |
| Aug 19, 2025 | 9,540.00 | 9,590.00 | 9,320.00 | 9,330.00 | 9,330.00 | -2.51% | 2,630 |
| Aug 18, 2025 | 9,300.00 | 9,610.00 | 9,300.00 | 9,570.00 | 9,570.00 | 3.13% | 4,309 |
| Aug 14, 2025 | 9,570.00 | 9,650.00 | 9,240.00 | 9,280.00 | 9,280.00 | -4.23% | 10,254 |
| Aug 13, 2025 | 9,670.00 | 9,760.00 | 9,590.00 | 9,690.00 | 9,690.00 | 0.62% | 2,578 |
| Aug 12, 2025 | 9,520.00 | 9,680.00 | 9,430.00 | 9,630.00 | 9,630.00 | 1.16% | 2,587 |
| Aug 11, 2025 | 9,930.00 | 9,930.00 | 9,510.00 | 9,520.00 | 9,520.00 | -3.74% | 3,118 |
| Aug 8, 2025 | 9,920.00 | 10,050.00 | 9,850.00 | 9,890.00 | 9,890.00 | -1.84% | 5,142 |
| Aug 7, 2025 | 10,575.00 | 10,575.00 | 9,940.00 | 10,075.00 | 10,075.00 | -3.13% | 13,520 |
| Aug 6, 2025 | 11,700.00 | 11,700.00 | 9,890.00 | 10,400.00 | 10,400.00 | -18.11% | 35,821 |
| Aug 5, 2025 | 12,850.00 | 12,850.00 | 12,450.00 | 12,700.00 | 12,700.00 | -0.97% | 2,613 |
| Aug 4, 2025 | 11,850.00 | 12,950.00 | 11,850.00 | 12,825.00 | 12,825.00 | 4.27% | 823 |
| Aug 1, 2025 | 12,325.00 | 12,575.00 | 12,275.00 | 12,300.00 | 12,300.00 | -4.28% | 1,742 |
| Jul 31, 2025 | 12,800.00 | 13,150.00 | 12,750.00 | 12,850.00 | 12,850.00 | 3.63% | 1,825 |
| Jul 30, 2025 | 12,075.00 | 12,400.00 | 12,050.00 | 12,400.00 | 12,400.00 | 2.90% | 530 |
| Jul 29, 2025 | 12,525.00 | 12,525.00 | 12,025.00 | 12,050.00 | 12,050.00 | -4.17% | 1,848 |
| Jul 28, 2025 | 12,525.00 | 12,575.00 | 12,425.00 | 12,575.00 | 12,575.00 | 0.20% | 2,666 |
| Jul 25, 2025 | 12,375.00 | 12,600.00 | 12,250.00 | 12,550.00 | 12,550.00 | 1.62% | 542 |
| Jul 24, 2025 | 12,725.00 | 12,725.00 | 12,325.00 | 12,350.00 | 12,350.00 | -2.76% | 2,088 |
| Jul 23, 2025 | 12,875.00 | 12,975.00 | 12,675.00 | 12,700.00 | 12,700.00 | -3.61% | 1,598 |
| Jul 22, 2025 | 12,975.00 | 13,175.00 | 12,950.00 | 13,175.00 | 13,175.00 | 4.36% | 1,894 |
| Jul 21, 2025 | 13,050.00 | 13,150.00 | 12,625.00 | 12,625.00 | 12,625.00 | -2.88% | 2,844 |
| Jul 18, 2025 | 12,900.00 | 13,050.00 | 12,700.00 | 13,000.00 | 13,000.00 | 1.17% | 760 |
| Jul 17, 2025 | 12,400.00 | 12,975.00 | 12,400.00 | 12,850.00 | 12,850.00 | 4.05% | 1,154 |
| Jul 16, 2025 | 11,800.00 | 12,350.00 | 11,800.00 | 12,350.00 | 12,350.00 | 2.07% | 3,128 |