Skip to main content
Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
8.28
-0.06 (-0.72%)
At close: May 29, 2025, 4:00 PM
8.26
-0.02 (-0.24%)
After-hours: May 29, 2025, 7:59 PM EDT

Snap Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20258.478.488.218.288.28-0.72%21,944,456
May 28, 20258.438.508.328.348.34-0.95%20,226,732
May 27, 20258.348.458.258.428.422.31%23,550,482
May 23, 20258.248.348.208.238.23-2.37%18,213,072
May 22, 20258.318.478.178.438.431.81%25,250,138
May 21, 20258.488.588.238.288.28-2.93%26,762,077
May 20, 20258.658.698.448.538.53-1.73%28,383,334
May 19, 20258.458.818.438.688.68-0.80%26,112,390
May 16, 20258.628.788.498.758.751.98%30,985,032
May 15, 20258.959.028.558.588.58-4.98%30,819,834
May 14, 20259.149.238.949.039.03-0.77%29,981,292
May 13, 20259.209.269.039.109.10-1.19%33,201,553
May 12, 20258.869.218.669.219.2111.64%53,703,236
May 9, 20258.368.638.228.258.250.36%28,078,505
May 8, 20258.298.368.078.228.221.11%46,129,000
May 7, 20258.408.417.928.138.13-2.75%34,256,255
May 6, 20258.468.578.348.368.36-2.22%32,096,438
May 5, 20258.378.688.368.558.551.18%43,996,734
May 2, 20257.878.487.848.458.457.92%79,162,154
May 1, 20258.018.147.807.837.83-1.63%75,366,773
Apr 30, 20257.777.987.477.967.96-12.43%151,470,113
Apr 29, 20258.839.238.829.099.092.94%105,509,908
Apr 28, 20258.559.018.558.838.833.40%53,515,554
Apr 25, 20258.458.688.408.548.542.52%32,816,074
Apr 24, 20258.058.448.048.338.334.39%33,721,641
Apr 23, 20258.108.257.837.987.981.66%35,707,065
Apr 22, 20257.667.927.637.857.853.15%25,279,539
Apr 21, 20257.767.877.507.617.61-3.43%27,528,876
Apr 17, 20257.667.957.657.887.881.81%32,083,703
Apr 16, 20257.757.887.597.747.74-1.65%34,484,170
Apr 15, 20257.908.037.717.877.87-0.51%25,136,134
Apr 14, 20258.188.247.777.917.91-0.63%26,061,419
Apr 11, 20257.808.107.677.967.961.66%28,420,798
Apr 10, 20258.468.617.747.837.83-11.22%43,912,398
Apr 9, 20257.178.917.118.828.8221.99%68,606,611
Apr 8, 20257.978.107.087.237.23-6.47%48,519,060
Apr 7, 20257.798.497.467.737.73-3.98%54,810,697
Apr 4, 20257.748.297.668.058.050.37%48,737,580
Apr 3, 20258.428.487.978.028.02-9.68%50,832,965
Apr 2, 20258.639.118.608.888.88-0.56%34,093,864
Apr 1, 20258.749.118.678.938.932.53%24,639,751
Mar 31, 20258.648.758.318.718.71-2.02%23,438,434
Mar 28, 20259.139.218.818.898.89-3.05%20,197,785
Mar 27, 20259.289.349.149.179.17-2.55%21,307,310
Mar 26, 20259.669.689.269.419.41-2.28%22,389,684
Mar 25, 20259.599.709.429.639.630.94%20,013,497
Mar 24, 20259.559.679.399.549.542.25%21,246,286
Mar 21, 20259.149.369.109.339.331.08%37,538,461
Mar 20, 20259.029.598.999.239.232.10%59,659,154
Mar 19, 20258.759.228.759.049.043.55%37,970,086