Skip to main content
Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
11.40
+0.10 (0.89%)
At close: Dec 20, 2024, 4:00 PM
11.45
+0.05 (0.44%)
After-hours: Dec 20, 2024, 7:59 PM EST

Snap Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202411.0111.6310.9511.4011.400.88%38,142,231
Dec 19, 202411.3411.5711.1411.3011.300.71%26,885,300
Dec 18, 202411.1612.1610.8611.2211.220.36%49,598,200
Dec 17, 202411.3411.4311.1211.1811.18-1.41%19,717,449
Dec 16, 202411.3611.5711.2111.3411.340.27%22,364,223
Dec 13, 202411.4111.5511.0811.3111.31-0.62%17,823,800
Dec 12, 202411.9411.9611.3711.3811.38-5.17%23,124,400
Dec 11, 202412.4212.7411.9912.0012.00-3.30%21,680,000
Dec 10, 202412.5012.5711.9912.4112.41-0.72%33,103,200
Dec 9, 202412.5012.6312.2012.5012.500.48%32,176,108
Dec 6, 202412.3713.0212.2212.4412.442.22%58,197,712
Dec 5, 202412.5812.5911.7212.1712.17-3.57%49,109,612
Dec 4, 202412.9312.9312.5812.6212.62-1.87%15,865,300
Dec 3, 202412.0913.0511.9612.8612.866.19%37,632,900
Dec 2, 202411.7812.1811.5912.1112.112.54%28,007,717
Nov 29, 202411.7012.0211.6711.8111.811.72%8,966,716
Nov 27, 202411.6811.7911.3511.6111.610.09%14,146,000
Nov 26, 202411.5511.6311.3011.6011.60-27,809,600
Nov 25, 202411.5512.1411.5311.6011.601.58%29,295,400
Nov 22, 202410.5211.4710.5011.4211.427.43%39,166,023
Nov 21, 202410.5610.7010.4010.6310.630.38%21,430,700
Nov 20, 202410.5411.0010.4610.5910.590.76%17,642,017
Nov 19, 202410.4310.6210.4210.5110.51-0.38%21,393,044
Nov 18, 202410.6010.6910.4610.5510.55-0.47%34,615,900
Nov 15, 202410.7110.7110.4910.6010.60-1.49%20,919,200
Nov 14, 202411.1111.1810.7010.7610.76-3.15%32,509,000
Nov 13, 202411.2811.3911.0711.1111.11-1.33%20,588,900
Nov 12, 202411.8011.9111.2311.2611.26-5.85%38,973,900
Nov 11, 202412.1012.2611.9311.9611.96-0.42%31,883,100
Nov 8, 202412.4112.4511.8712.0112.01-3.77%39,240,040
Nov 7, 202411.8912.5911.8712.4812.485.67%30,530,300
Nov 6, 202412.1612.3611.4011.8111.81-3.12%36,562,900
Nov 5, 202412.2112.3311.9712.1912.190.58%21,861,000
Nov 4, 202412.3612.4712.0612.1212.12-3.27%29,713,400
Nov 1, 202412.2512.9311.9712.5312.533.04%49,753,800
Oct 31, 202412.5712.7312.0812.1612.16-3.65%76,348,300
Oct 30, 202411.5312.8311.4112.6212.6215.89%102,519,311
Oct 29, 202410.7510.9310.5410.8910.891.68%59,701,115
Oct 28, 202410.6310.8410.5410.7110.712.49%25,316,300
Oct 25, 202410.3310.5410.2910.4510.451.75%18,672,513
Oct 24, 202410.2010.3310.1210.2710.271.18%17,213,108
Oct 23, 202410.2110.4810.0610.1510.151.70%32,444,300
Oct 22, 202410.1610.269.949.989.98-3.39%28,940,039
Oct 21, 202410.4510.5610.2910.3310.33-1.53%17,264,934
Oct 18, 202410.5610.6510.4210.4910.490.29%15,179,626
Oct 17, 202410.6010.6910.2610.4610.46-2.79%28,907,748
Oct 16, 202411.0511.1010.6710.7610.76-2.54%24,720,700
Oct 15, 202411.0511.2110.8611.0411.04-0.09%16,307,500
Oct 14, 202411.0211.2010.8611.0511.05-0.72%21,296,700
Oct 11, 202410.5511.1910.5511.1311.134.41%17,306,013
Oct 10, 202410.5410.8210.5210.6610.66-0.19%14,692,200
Oct 9, 202410.6910.7910.6110.6810.680.09%11,064,600
Oct 8, 202410.4610.7110.3910.6710.671.81%14,134,438
Oct 7, 202410.7910.8910.4210.4810.48-2.96%18,028,241
Oct 4, 202410.9410.9810.6210.8010.800.56%15,521,334
Oct 3, 202410.6310.9510.6010.7410.74-1.29%15,138,800
Oct 2, 202410.3210.9110.3010.8810.884.41%22,138,300
Oct 1, 202410.7810.9110.4010.4210.42-2.62%19,195,700
Sep 30, 202410.8110.9910.6810.7010.70-1.56%22,567,090
Sep 27, 202410.8011.0710.7510.8710.872.94%25,500,917
Sep 26, 202410.8810.9310.5010.5610.56-0.28%24,807,100
Sep 25, 202410.5910.8010.5510.5910.590.19%31,316,700
Sep 24, 202410.4010.6710.2210.5710.573.63%35,147,100
Sep 23, 202410.1610.289.9410.2010.201.49%35,568,400
Sep 20, 202410.0210.159.9210.0510.05-0.20%33,630,800
Sep 19, 20249.9910.349.8110.0710.074.14%37,009,900
Sep 18, 20249.449.889.409.679.672.65%32,524,800
Sep 17, 20249.809.969.399.429.42-2.28%28,486,700
Sep 16, 20249.359.829.049.649.641.26%39,019,703
Sep 13, 20249.499.799.479.529.522.15%30,647,700
Sep 12, 20249.009.449.009.329.323.56%23,150,300
Sep 11, 20248.689.008.689.009.004.17%27,103,245
Sep 10, 20248.558.678.328.648.641.29%22,445,500
Sep 9, 20248.698.768.428.538.53-1.04%26,137,720
Sep 6, 20248.898.938.468.628.62-2.82%24,928,801
Sep 5, 20248.778.988.728.878.870.91%15,422,900
Sep 4, 20248.819.028.788.798.79-0.79%18,958,604
Sep 3, 20249.229.258.818.868.86-5.14%20,702,838
Aug 30, 20249.349.429.189.349.341.30%17,230,600
Aug 29, 20249.299.449.169.229.220.44%19,312,615
Aug 28, 20249.389.449.139.189.18-3.37%17,945,100
Aug 27, 20249.289.579.289.509.500.85%17,453,900
Aug 26, 20249.409.629.389.429.42-0.11%21,843,400
Aug 23, 20249.359.499.329.439.431.95%17,785,943
Aug 22, 20249.489.529.199.259.25-2.43%19,806,645
Aug 21, 20249.529.549.359.489.480.11%17,946,341
Aug 20, 20249.449.619.369.479.47-0.32%16,353,400
Aug 19, 20249.289.529.259.509.502.93%17,486,100
Aug 16, 20249.199.299.039.239.23-0.75%28,183,400
Aug 15, 20249.189.439.149.309.302.99%20,618,200
Aug 14, 20249.369.408.949.039.03-2.17%22,886,013
Aug 13, 20249.089.549.089.239.232.33%21,013,837
Aug 12, 20249.069.248.959.029.02-0.33%15,243,100
Aug 9, 20248.929.118.839.059.051.23%26,475,900
Aug 8, 20248.439.018.358.948.947.84%30,984,600
Aug 7, 20248.749.058.298.298.29-4.05%37,159,119
Aug 6, 20249.009.018.528.648.64-0.80%47,097,413
Aug 5, 20248.518.978.308.718.71-6.94%52,149,400
Aug 2, 202410.1310.429.309.369.36-26.93%124,970,600
Aug 1, 202413.8113.9512.7112.8112.81-3.83%62,367,527