Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
8.89
-0.28 (-3.05%)
At close: Mar 28, 2025, 4:00 PM
8.87
-0.02 (-0.22%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.13 | 9.21 | 8.81 | 8.89 | 8.89 | -3.05% | 19,621,479 |
| Mar 27, 2025 | 9.28 | 9.34 | 9.14 | 9.17 | 9.17 | -2.55% | 21,307,310 |
| Mar 26, 2025 | 9.66 | 9.68 | 9.26 | 9.41 | 9.41 | -2.28% | 22,389,684 |
| Mar 25, 2025 | 9.59 | 9.70 | 9.42 | 9.63 | 9.63 | 0.94% | 20,013,497 |
| Mar 24, 2025 | 9.55 | 9.67 | 9.39 | 9.54 | 9.54 | 2.25% | 21,246,286 |
| Mar 21, 2025 | 9.14 | 9.36 | 9.10 | 9.33 | 9.33 | 1.08% | 37,538,461 |
| Mar 20, 2025 | 9.02 | 9.59 | 8.99 | 9.23 | 9.23 | 2.10% | 59,659,154 |
| Mar 19, 2025 | 8.75 | 9.22 | 8.75 | 9.04 | 9.04 | 3.55% | 37,970,086 |
| Mar 18, 2025 | 8.91 | 9.07 | 8.66 | 8.73 | 8.73 | -2.89% | 25,183,065 |
| Mar 17, 2025 | 8.70 | 9.10 | 8.66 | 8.99 | 8.99 | 4.05% | 26,734,875 |
| Mar 14, 2025 | 8.58 | 8.68 | 8.46 | 8.64 | 8.64 | 3.23% | 26,363,234 |
| Mar 13, 2025 | 8.85 | 8.87 | 8.34 | 8.37 | 8.37 | -5.85% | 30,348,416 |
| Mar 12, 2025 | 9.04 | 9.14 | 8.78 | 8.89 | 8.89 | 0.34% | 34,670,336 |
| Mar 11, 2025 | 9.00 | 9.19 | 8.82 | 8.86 | 8.86 | -2.42% | 34,704,323 |
| Mar 10, 2025 | 9.49 | 9.59 | 9.05 | 9.08 | 9.08 | -6.58% | 25,353,440 |
| Mar 7, 2025 | 9.52 | 9.84 | 9.36 | 9.72 | 9.72 | 1.25% | 22,471,782 |
| Mar 6, 2025 | 9.63 | 9.93 | 9.52 | 9.60 | 9.60 | -1.94% | 22,203,689 |
| Mar 5, 2025 | 9.62 | 9.84 | 9.51 | 9.79 | 9.79 | 1.98% | 17,542,239 |
| Mar 4, 2025 | 9.60 | 9.86 | 9.24 | 9.60 | 9.60 | -1.74% | 27,931,817 |
| Mar 3, 2025 | 10.32 | 10.38 | 9.76 | 9.77 | 9.77 | -4.68% | 22,076,090 |
| Feb 28, 2025 | 9.97 | 10.26 | 9.86 | 10.25 | 10.25 | 2.60% | 21,464,777 |
| Feb 27, 2025 | 10.20 | 10.31 | 9.93 | 9.99 | 9.99 | -1.67% | 18,277,930 |
| Feb 26, 2025 | 10.48 | 10.59 | 10.10 | 10.16 | 10.16 | -2.31% | 23,990,980 |
| Feb 25, 2025 | 10.35 | 10.52 | 10.10 | 10.40 | 10.40 | -0.19% | 19,790,495 |
| Feb 24, 2025 | 10.39 | 10.55 | 10.10 | 10.42 | 10.42 | 0.77% | 17,995,864 |
| Feb 21, 2025 | 10.70 | 10.80 | 10.33 | 10.34 | 10.34 | -3.18% | 17,290,513 |
| Feb 20, 2025 | 10.78 | 10.83 | 10.57 | 10.68 | 10.68 | -0.93% | 16,000,276 |
| Feb 19, 2025 | 10.92 | 10.97 | 10.72 | 10.78 | 10.78 | -2.36% | 18,582,731 |
| Feb 18, 2025 | 10.88 | 11.05 | 10.72 | 11.04 | 11.04 | 1.75% | 23,782,028 |
| Feb 14, 2025 | 11.12 | 11.20 | 10.83 | 10.85 | 10.85 | -3.56% | 19,265,655 |
| Feb 13, 2025 | 10.76 | 11.26 | 10.76 | 11.25 | 11.25 | 4.85% | 29,098,965 |
| Feb 12, 2025 | 10.67 | 10.92 | 10.67 | 10.73 | 10.73 | -1.29% | 20,670,707 |
| Feb 11, 2025 | 10.44 | 10.92 | 10.35 | 10.87 | 10.87 | 1.49% | 24,892,969 |
| Feb 10, 2025 | 10.81 | 11.09 | 10.68 | 10.71 | 10.71 | -1.92% | 30,217,275 |
| Feb 7, 2025 | 10.72 | 11.05 | 10.60 | 10.92 | 10.92 | 2.15% | 31,624,254 |
| Feb 6, 2025 | 10.49 | 10.79 | 10.35 | 10.69 | 10.69 | 0.56% | 40,553,416 |
| Feb 5, 2025 | 11.54 | 11.57 | 10.59 | 10.63 | 10.63 | -8.36% | 91,226,361 |
| Feb 4, 2025 | 11.19 | 11.71 | 11.19 | 11.60 | 11.60 | 3.85% | 65,699,089 |
| Feb 3, 2025 | 11.00 | 11.30 | 10.96 | 11.17 | 11.17 | -1.06% | 56,262,567 |
| Jan 31, 2025 | 11.43 | 11.73 | 11.26 | 11.29 | 11.29 | -0.53% | 23,140,849 |
| Jan 30, 2025 | 11.64 | 11.67 | 11.14 | 11.35 | 11.35 | -2.41% | 19,930,552 |
| Jan 29, 2025 | 11.25 | 11.77 | 11.19 | 11.63 | 11.63 | 3.93% | 27,625,268 |
| Jan 28, 2025 | 10.88 | 11.20 | 10.77 | 11.19 | 11.19 | 3.13% | 21,291,538 |
| Jan 27, 2025 | 10.59 | 11.19 | 10.59 | 10.85 | 10.85 | -0.37% | 23,584,434 |
| Jan 24, 2025 | 10.65 | 10.90 | 10.65 | 10.89 | 10.89 | 2.93% | 19,712,193 |
| Jan 23, 2025 | 10.41 | 10.67 | 10.40 | 10.58 | 10.58 | 1.15% | 19,161,849 |
| Jan 22, 2025 | 10.68 | 10.76 | 10.45 | 10.46 | 10.46 | -0.95% | 24,284,072 |
| Jan 21, 2025 | 10.92 | 10.98 | 10.54 | 10.56 | 10.56 | -2.76% | 34,096,707 |
| Jan 17, 2025 | 11.36 | 11.60 | 10.80 | 10.86 | 10.86 | -3.21% | 48,260,557 |
| Jan 16, 2025 | 11.38 | 11.65 | 11.17 | 11.22 | 11.22 | -5.24% | 37,764,026 |