Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
9.18
-0.16 (-1.77%)
Jul 11, 2025, 11:52 AM - Market open

Snap Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 9.29 9.41 9.11 9.09 - -2.68% 4,966,091
Jul 10, 2025 9.16 9.40 9.03 9.34 9.34 2.41% 39,426,827
Jul 9, 2025 9.28 9.38 9.02 9.12 9.12 -2.15% 42,212,483
Jul 8, 2025 9.30 9.35 9.15 9.32 9.32 1.41% 24,566,476
Jul 7, 2025 9.16 9.33 9.10 9.19 9.19 -0.86% 23,871,473
Jul 3, 2025 9.41 9.46 9.19 9.27 9.27 -1.17% 21,788,698
Jul 2, 2025 9.37 9.62 9.32 9.38 9.38 0.32% 48,022,879
Jul 1, 2025 9.00 9.53 8.91 9.35 9.35 7.59% 74,078,464
Jun 30, 2025 8.85 8.86 8.59 8.69 8.69 -0.34% 32,390,245
Jun 27, 2025 8.30 8.95 8.23 8.72 8.72 7.13% 63,313,578
Jun 26, 2025 8.11 8.19 8.01 8.14 8.14 1.37% 29,046,289
Jun 25, 2025 8.38 8.42 8.00 8.03 8.03 -3.49% 45,962,241
Jun 24, 2025 8.07 8.34 8.05 8.32 8.32 5.18% 44,830,051
Jun 23, 2025 7.96 8.09 7.75 7.91 7.91 -1.25% 35,802,224
Jun 20, 2025 8.28 8.34 8.00 8.01 8.01 -2.67% 27,505,266
Jun 18, 2025 8.14 8.32 8.10 8.23 8.23 0.61% 27,627,972
Jun 17, 2025 8.14 8.33 8.12 8.18 8.18 -1.09% 20,844,367
Jun 16, 2025 8.04 8.29 7.89 8.27 8.27 4.16% 39,534,026
Jun 13, 2025 8.14 8.23 7.90 7.94 7.94 -4.34% 37,891,908
Jun 12, 2025 8.47 8.52 8.24 8.30 8.30 -3.15% 30,086,313
Jun 11, 2025 8.57 8.95 8.52 8.57 8.57 0.94% 31,720,443
Jun 10, 2025 8.47 8.83 8.35 8.49 8.49 -0.12% 39,438,006
Jun 9, 2025 8.35 8.67 8.32 8.50 8.50 2.78% 34,168,792
Jun 6, 2025 8.30 8.38 8.17 8.27 8.27 0.85% 26,368,496
Jun 5, 2025 8.48 8.54 8.08 8.20 8.20 -2.96% 34,395,124
Jun 4, 2025 8.38 8.63 8.29 8.45 8.45 0.96% 25,357,683
Jun 3, 2025 8.22 8.44 8.06 8.37 8.37 2.07% 26,362,653
Jun 2, 2025 8.18 8.29 8.05 8.20 8.20 -0.61% 20,530,308
May 30, 2025 8.23 8.25 8.00 8.25 8.25 -0.36% 27,217,474
May 29, 2025 8.47 8.48 8.21 8.28 8.28 -0.72% 22,364,428
May 28, 2025 8.43 8.50 8.32 8.34 8.34 -0.95% 20,226,732
May 27, 2025 8.34 8.45 8.25 8.42 8.42 2.31% 23,550,482
May 23, 2025 8.24 8.34 8.20 8.23 8.23 -2.37% 18,213,072
May 22, 2025 8.31 8.47 8.17 8.43 8.43 1.81% 25,250,138
May 21, 2025 8.48 8.58 8.23 8.28 8.28 -2.93% 26,762,077
May 20, 2025 8.65 8.69 8.44 8.53 8.53 -1.73% 28,383,334
May 19, 2025 8.45 8.81 8.43 8.68 8.68 -0.80% 26,112,390
May 16, 2025 8.62 8.78 8.49 8.75 8.75 1.98% 30,985,032
May 15, 2025 8.95 9.02 8.55 8.58 8.58 -4.98% 30,819,834
May 14, 2025 9.14 9.23 8.94 9.03 9.03 -0.77% 29,981,292
May 13, 2025 9.20 9.26 9.03 9.10 9.10 -1.19% 33,201,553
May 12, 2025 8.86 9.21 8.66 9.21 9.21 11.64% 53,703,236
May 9, 2025 8.36 8.63 8.22 8.25 8.25 0.36% 28,078,505
May 8, 2025 8.29 8.36 8.07 8.22 8.22 1.11% 46,129,000
May 7, 2025 8.40 8.41 7.92 8.13 8.13 -2.75% 34,256,255
May 6, 2025 8.46 8.57 8.34 8.36 8.36 -2.22% 32,096,438
May 5, 2025 8.37 8.68 8.36 8.55 8.55 1.18% 43,996,734
May 2, 2025 7.87 8.48 7.84 8.45 8.45 7.92% 79,162,154
May 1, 2025 8.01 8.14 7.80 7.83 7.83 -1.63% 75,366,773
Apr 30, 2025 7.77 7.98 7.47 7.96 7.96 -12.43% 151,470,113