Snap, Inc. Class A SNAP
NYSE · United States · Technology Services
$5.40+0.06 (+1.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5.40 | +1.12% | $5.44 | $5.69 | $5.39 | 39.76M |
| 2026-09-29 | $5.34 | +2.30% | $5.30 | $5.35 | $5.18 | 23.14M |
| 2026-09-28 | $5.22 | -3.69% | $5.29 | $5.39 | $5.19 | 28.22M |
| 2026-09-25 | $5.42 | -0.18% | $5.42 | $5.52 | $5.38 | 20.45M |
| 2026-09-24 | $5.43 | +2.65% | $5.23 | $5.43 | $5.23 | 27.80M |
| 2026-09-23 | $5.29 | -5.87% | $5.58 | $5.58 | $5.25 | 36.07M |
| 2026-09-22 | $5.62 | -1.40% | $5.78 | $5.84 | $5.60 | 25.80M |
| 2026-09-21 | $5.70 | +3.07% | $5.54 | $5.87 | $5.53 | 35.02M |
| 2026-09-18 | $5.53 | -2.12% | $5.64 | $5.65 | $5.51 | 29.65M |
| 2026-09-17 | $5.65 | -1.22% | $5.85 | $6.04 | $5.63 | 49.72M |
| 2026-09-16 | $5.72 | -1.89% | $5.85 | $5.88 | $5.67 | 35.63M |
| 2026-09-15 | $5.83 | -0.17% | $5.91 | $6.07 | $5.83 | 46.43M |
| 2026-09-14 | $5.84 | +2.82% | $5.73 | $5.93 | $5.60 | 29.57M |
| 2026-09-11 | $5.68 | +2.90% | $5.62 | $5.78 | $5.52 | 29.16M |
| 2026-09-10 | $5.52 | +3.95% | $5.24 | $5.55 | $5.22 | 40.55M |
| 2026-09-09 | $5.31 | -2.21% | $5.38 | $5.46 | $5.19 | 35.95M |
| 2026-09-08 | $5.43 | -0.73% | $5.44 | $5.51 | $5.40 | 21.20M |
| 2026-09-04 | $5.47 | -4.04% | $5.65 | $5.68 | $5.46 | 20.16M |
| 2026-09-03 | $5.70 | +1.97% | $5.70 | $6.04 | $5.68 | 37.52M |
| 2026-09-02 | $5.59 | +4.49% | $5.30 | $5.70 | $5.29 | 30.33M |
| 2026-09-01 | $5.35 | -3.60% | $5.44 | $5.47 | $5.28 | 30.73M |
| 2026-08-31 | $5.55 | +2.21% | $5.55 | $5.69 | $5.43 | 42.44M |
| 2026-08-28 | $5.43 | +1.88% | $5.35 | $5.59 | $5.33 | 27.28M |
| 2026-08-27 | $5.33 | -1.66% | $5.43 | $5.57 | $5.28 | 30.98M |
| 2026-08-26 | $5.42 | -8.45% | $5.97 | $6.00 | $5.32 | 69.43M |
| 2026-08-25 | $5.92 | +7.05% | $5.57 | $5.95 | $5.46 | 46.46M |
| 2026-08-24 | $5.53 | +5.53% | $5.21 | $5.56 | $5.17 | 43.89M |
| 2026-08-21 | $5.24 | +0.58% | $5.25 | $5.28 | $5.13 | 31.73M |
| 2026-08-20 | $5.21 | -0.57% | $5.21 | $5.30 | $5.05 | 28.70M |
| 2026-08-19 | $5.24 | +2.54% | $5.12 | $5.28 | $5.03 | 29.99M |
| 2026-08-18 | $5.11 | -1.35% | $5.20 | $5.31 | $5.10 | 25.58M |
| 2026-08-17 | $5.18 | -4.25% | $5.26 | $5.33 | $5.06 | 67.87M |
| 2026-08-14 | $5.41 | +2.08% | $5.37 | $5.55 | $5.27 | 33.88M |
| 2026-08-13 | $5.30 | +1.92% | $5.22 | $5.33 | $5.14 | 30.89M |
| 2026-08-12 | $5.20 | -5.63% | $5.47 | $5.51 | $5.19 | 30.60M |
| 2026-08-11 | $5.51 | +2.99% | $5.39 | $5.58 | $5.34 | 33.80M |
| 2026-08-10 | $5.35 | +0.38% | $5.28 | $5.40 | $5.26 | 29.42M |
| 2026-08-07 | $5.33 | +2.11% | $5.28 | $5.37 | $5.22 | 42.44M |
| 2026-08-06 | $5.22 | -2.06% | $5.20 | $5.41 | $5.18 | 32.03M |
| 2026-08-05 | $5.33 | -7.94% | $5.70 | $5.77 | $5.20 | 75.23M |
| 2026-08-04 | $5.79 | +14.88% | $5.33 | $5.82 | $5.27 | 88.73M |
| 2026-08-03 | $5.04 | +7.46% | $4.78 | $5.08 | $4.78 | 91.44M |
| 2026-07-31 | $4.69 | 0.00% | $4.66 | $4.73 | $4.59 | 34.05M |
| 2026-07-30 | $4.69 | -0.85% | $4.67 | $4.72 | $4.60 | 27.24M |
| 2026-07-29 | $4.73 | -0.84% | $4.75 | $4.89 | $4.72 | 24.77M |
| 2026-07-28 | $4.77 | +5.53% | $4.54 | $4.77 | $4.53 | 42.68M |
| 2026-07-27 | $4.52 | +3.91% | $4.41 | $4.56 | $4.40 | 30.33M |
| 2026-07-24 | $4.35 | -1.36% | $4.45 | $4.50 | $4.31 | 27.50M |
| 2026-07-23 | $4.41 | -1.34% | $4.40 | $4.45 | $4.28 | 33.15M |
| 2026-07-22 | $4.47 | -1.97% | $4.56 | $4.57 | $4.44 | 23.53M |
| 2026-07-21 | $4.56 | 0.00% | $4.53 | $4.64 | $4.51 | 21.82M |
| 2026-07-20 | $4.56 | +0.66% | $4.50 | $4.69 | $4.49 | 36.33M |
| 2026-07-17 | $4.53 | -3.41% | $4.60 | $4.64 | $4.43 | 42.84M |
| 2026-07-16 | $4.69 | -1.47% | $4.78 | $4.81 | $4.53 | 40.98M |
| 2026-07-15 | $4.76 | +1.71% | $4.74 | $4.88 | $4.74 | 42.33M |
| 2026-07-14 | $4.68 | +0.43% | $4.60 | $4.71 | $4.57 | 29.93M |
| 2026-07-13 | $4.66 | -0.43% | $4.70 | $4.78 | $4.64 | 25.94M |
| 2026-07-10 | $4.68 | -0.43% | $4.77 | $4.87 | $4.64 | 28.28M |
| 2026-07-09 | $4.70 | +1.51% | $4.57 | $4.70 | $4.50 | 26.24M |
| 2026-07-08 | $4.63 | -0.43% | $4.59 | $4.65 | $4.51 | 30.91M |
| 2026-07-07 | $4.65 | -2.11% | $4.78 | $4.81 | $4.61 | 36.87M |
| 2026-07-06 | $4.75 | -1.86% | $4.82 | $4.88 | $4.71 | 29.61M |
| 2026-07-02 | $4.84 | +1.89% | $4.74 | $4.87 | $4.74 | 37.37M |
| 2026-07-01 | $4.75 | +6.98% | $4.52 | $4.83 | $4.51 | 50.44M |
| 2026-06-30 | $4.44 | +0.45% | $4.40 | $4.48 | $4.35 | 37.26M |
| 2026-06-29 | $4.42 | +0.23% | $4.53 | $4.55 | $4.37 | 63.33M |
| 2026-06-26 | $4.41 | +1.61% | $4.32 | $4.43 | $4.27 | 42.02M |
| 2026-06-25 | $4.34 | -4.19% | $4.50 | $4.51 | $4.28 | 45.24M |
| 2026-06-24 | $4.53 | +1.57% | $4.44 | $4.57 | $4.34 | 42.90M |
| 2026-06-23 | $4.46 | -3.67% | $4.53 | $4.65 | $4.42 | 46.29M |
| 2026-06-22 | $4.63 | -0.64% | $4.60 | $4.81 | $4.52 | 48.53M |
| 2026-06-18 | $4.66 | -1.69% | $4.71 | $4.80 | $4.63 | 60.95M |
| 2026-06-17 | $4.74 | -8.14% | $5.07 | $5.07 | $4.70 | 71.92M |
| 2026-06-16 | $5.16 | -9.63% | $5.72 | $5.94 | $5.10 | 102.12M |
| 2026-06-15 | $5.71 | +8.56% | $5.39 | $5.74 | $5.38 | 47.15M |
| 2026-06-12 | $5.26 | -1.31% | $5.37 | $5.42 | $5.16 | 32.80M |
| 2026-06-11 | $5.33 | -0.93% | $5.32 | $5.34 | $5.11 | 32.33M |
| 2026-06-10 | $5.38 | -3.76% | $5.49 | $5.52 | $5.31 | 33.81M |
| 2026-06-09 | $5.59 | -1.06% | $5.67 | $5.78 | $5.27 | 41.31M |
| 2026-06-08 | $5.65 | -1.91% | $5.79 | $5.79 | $5.49 | 42.01M |
| 2026-06-05 | $5.76 | -5.11% | $6.08 | $6.18 | $5.74 | 36.65M |
| 2026-06-04 | $6.07 | +5.93% | $5.78 | $6.19 | $5.76 | 60.19M |
| 2026-06-03 | $5.73 | -0.52% | $5.69 | $5.76 | $5.58 | 33.36M |
| 2026-06-02 | $5.76 | -1.71% | $5.77 | $5.84 | $5.65 | 39.81M |
| 2026-06-01 | $5.86 | +2.63% | $5.79 | $5.99 | $5.79 | 41.56M |
| 2026-05-29 | $5.71 | -3.38% | $5.92 | $5.95 | $5.69 | 101.98M |
| 2026-05-28 | $5.91 | +0.51% | $5.87 | $5.95 | $5.74 | 25.52M |
| 2026-05-27 | $5.88 | +2.26% | $5.74 | $5.92 | $5.74 | 27.35M |
| 2026-05-26 | $5.75 | +0.52% | $5.66 | $5.84 | $5.63 | 25.83M |
| 2026-05-22 | $5.72 | +0.53% | $5.72 | $5.84 | $5.65 | 21.69M |