Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
8.57
-0.01 (-0.12%)
Nov 14, 2025, 4:00 PM EST - Market closed
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.35 | 8.66 | 8.31 | 8.57 | 8.57 | -0.12% | 56,575,177 |
| Nov 13, 2025 | 8.94 | 9.05 | 8.55 | 8.58 | 8.58 | -5.61% | 64,029,032 |
| Nov 12, 2025 | 8.86 | 9.13 | 8.76 | 9.09 | 9.09 | 3.77% | 50,938,860 |
| Nov 11, 2025 | 8.68 | 8.89 | 8.60 | 8.76 | 8.76 | 0.81% | 51,421,592 |
| Nov 10, 2025 | 8.32 | 8.76 | 8.23 | 8.69 | 8.69 | 5.85% | 81,255,354 |
| Nov 7, 2025 | 7.91 | 8.24 | 7.91 | 8.21 | 8.21 | 2.50% | 70,167,815 |
| Nov 6, 2025 | 8.58 | 8.63 | 7.87 | 8.01 | 8.01 | 9.73% | 162,069,748 |
| Nov 5, 2025 | 7.37 | 7.49 | 7.22 | 7.30 | 7.30 | -2.28% | 86,461,380 |
| Nov 4, 2025 | 7.62 | 7.67 | 7.45 | 7.47 | 7.47 | -4.48% | 45,229,186 |
| Nov 3, 2025 | 7.78 | 7.93 | 7.64 | 7.82 | 7.82 | 0.26% | 41,430,148 |
| Oct 31, 2025 | 7.68 | 7.82 | 7.63 | 7.80 | 7.80 | 2.63% | 45,281,810 |
| Oct 30, 2025 | 7.61 | 7.88 | 7.48 | 7.60 | 7.60 | -1.81% | 45,899,227 |
| Oct 29, 2025 | 7.74 | 7.91 | 7.68 | 7.74 | 7.74 | - | 35,991,884 |
| Oct 28, 2025 | 7.85 | 7.88 | 7.73 | 7.74 | 7.74 | -2.15% | 40,433,926 |
| Oct 27, 2025 | 8.07 | 8.07 | 7.89 | 7.91 | 7.91 | -0.50% | 35,190,472 |
| Oct 24, 2025 | 7.80 | 8.03 | 7.80 | 7.95 | 7.95 | 1.02% | 47,645,605 |
| Oct 23, 2025 | 7.75 | 7.96 | 7.71 | 7.87 | 7.87 | 1.29% | 26,096,255 |
| Oct 22, 2025 | 7.82 | 7.93 | 7.65 | 7.77 | 7.77 | -1.02% | 41,557,778 |
| Oct 21, 2025 | 7.73 | 7.94 | 7.66 | 7.85 | 7.85 | 1.55% | 32,736,909 |
| Oct 20, 2025 | 7.73 | 7.80 | 7.65 | 7.73 | 7.73 | 1.05% | 28,562,889 |
| Oct 17, 2025 | 7.63 | 7.79 | 7.63 | 7.65 | 7.65 | -1.42% | 37,668,353 |
| Oct 16, 2025 | 7.91 | 8.03 | 7.63 | 7.76 | 7.76 | -1.90% | 50,038,572 |
| Oct 15, 2025 | 8.01 | 8.10 | 7.76 | 7.91 | 7.91 | -0.13% | 39,873,832 |
| Oct 14, 2025 | 7.86 | 8.09 | 7.77 | 7.92 | 7.92 | -1.61% | 41,364,794 |
| Oct 13, 2025 | 8.03 | 8.09 | 7.93 | 8.05 | 8.05 | 3.47% | 44,335,922 |
| Oct 10, 2025 | 8.42 | 8.56 | 7.77 | 7.78 | 7.78 | -7.16% | 79,016,524 |
| Oct 9, 2025 | 8.42 | 8.52 | 8.22 | 8.38 | 8.38 | -0.59% | 101,730,503 |
| Oct 8, 2025 | 8.16 | 8.44 | 8.08 | 8.43 | 8.43 | 3.69% | 134,815,347 |
| Oct 7, 2025 | 8.57 | 8.57 | 8.11 | 8.13 | 8.13 | -4.58% | 104,920,553 |
| Oct 6, 2025 | 8.56 | 8.88 | 8.22 | 8.52 | 8.52 | -0.23% | 132,566,835 |
| Oct 3, 2025 | 8.22 | 8.71 | 8.22 | 8.54 | 8.54 | 3.89% | 174,272,648 |
| Oct 2, 2025 | 7.83 | 8.22 | 7.70 | 8.22 | 8.22 | 6.61% | 120,857,057 |
| Oct 1, 2025 | 7.54 | 7.86 | 7.52 | 7.71 | 7.71 | - | 184,182,061 |
| Sep 30, 2025 | 8.37 | 8.45 | 7.60 | 7.71 | 7.71 | -8.21% | 266,823,818 |
| Sep 29, 2025 | 8.32 | 8.74 | 8.28 | 8.40 | 8.40 | 1.57% | 187,315,589 |
| Sep 26, 2025 | 8.33 | 8.33 | 8.15 | 8.27 | 8.27 | -0.72% | 157,895,494 |
| Sep 25, 2025 | 8.26 | 8.35 | 8.05 | 8.33 | 8.33 | 1.34% | 247,117,076 |
| Sep 24, 2025 | 8.48 | 8.51 | 8.12 | 8.22 | 8.22 | -2.38% | 143,609,516 |
| Sep 23, 2025 | 8.59 | 8.86 | 8.32 | 8.42 | 8.42 | -1.29% | 148,525,548 |
| Sep 22, 2025 | 8.98 | 9.28 | 8.45 | 8.53 | 8.53 | 4.53% | 219,706,635 |
| Sep 19, 2025 | 8.47 | 8.48 | 8.03 | 8.16 | 8.16 | -3.32% | 194,706,918 |
| Sep 18, 2025 | 8.10 | 8.52 | 8.10 | 8.44 | 8.44 | 5.63% | 202,130,193 |
| Sep 17, 2025 | 7.79 | 8.25 | 7.73 | 7.99 | 7.99 | 3.23% | 155,373,211 |
| Sep 16, 2025 | 7.46 | 7.77 | 7.42 | 7.74 | 7.74 | 3.75% | 158,453,382 |
| Sep 15, 2025 | 7.27 | 7.64 | 7.27 | 7.46 | 7.46 | 1.63% | 141,471,253 |
| Sep 12, 2025 | 7.27 | 7.34 | 7.17 | 7.34 | 7.34 | 0.69% | 87,512,591 |
| Sep 11, 2025 | 7.08 | 7.40 | 7.07 | 7.29 | 7.29 | 3.40% | 107,121,124 |
| Sep 10, 2025 | 7.24 | 7.24 | 7.04 | 7.05 | 7.05 | -3.16% | 87,807,019 |
| Sep 9, 2025 | 7.19 | 7.33 | 7.13 | 7.28 | 7.28 | 0.83% | 91,546,545 |
| Sep 8, 2025 | 7.29 | 7.31 | 7.11 | 7.22 | 7.22 | -1.23% | 90,378,146 |