Skip to main content
Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
10.56
-0.03 (-0.28%)
At close: Sep 26, 2024, 4:00 PM
10.58
+0.02 (0.19%)
After-hours: Sep 26, 2024, 7:56 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202410.8810.9310.5010.5610.56-0.28%24,641,492
Sep 25, 202410.5910.8010.5510.5910.590.19%31,316,675
Sep 24, 202410.4010.6710.2210.5710.573.63%35,147,050
Sep 23, 202410.1610.289.9410.2010.201.49%35,568,362
Sep 20, 202410.0210.159.9210.0510.05-0.20%33,630,752
Sep 19, 20249.9910.349.8110.0710.074.14%37,009,854
Sep 18, 20249.449.889.409.679.672.65%32,524,791
Sep 17, 20249.809.969.399.429.42-2.28%28,486,654
Sep 16, 20249.359.839.049.649.641.26%39,019,703
Sep 13, 20249.499.799.479.529.522.15%30,647,688
Sep 12, 20249.009.449.009.329.323.56%23,150,252
Sep 11, 20248.689.008.689.009.004.17%27,103,245
Sep 10, 20248.558.678.328.648.641.29%22,445,461
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%15,422,885
Sep 4, 20248.819.028.788.798.79-0.79%17,385,968
Sep 3, 20249.229.258.818.868.86-5.14%20,702,838
Aug 30, 20249.349.429.189.349.341.30%17,230,554
Aug 29, 20249.299.449.169.229.220.44%19,312,615
Aug 28, 20249.389.449.139.189.18-3.37%17,945,092
Aug 27, 20249.289.579.289.509.500.85%17,453,874
Aug 26, 20249.409.629.389.429.42-0.11%21,843,391
Aug 23, 20249.359.499.339.439.431.95%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%16,353,355
Aug 19, 20249.289.529.259.509.502.93%17,486,088
Aug 16, 20249.199.299.039.239.23-0.75%28,183,360
Aug 15, 20249.189.439.149.309.302.99%20,618,175
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%15,243,063
Aug 9, 20248.929.118.839.059.051.23%26,475,850
Aug 8, 20248.439.018.358.948.947.84%30,984,569
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%52,149,372
Aug 2, 202410.1310.429.309.369.36-26.93%124,970,577
Aug 1, 202413.8113.9512.7112.8112.81-3.83%62,367,527
Jul 31, 202413.1513.6013.0613.3213.321.76%27,560,980
Jul 30, 202413.3113.3412.8313.0913.09-1.95%29,735,841
Jul 29, 202413.5013.5513.2013.3513.350.15%17,491,461
Jul 26, 202413.6513.7213.2513.3313.33-0.89%18,301,720
Jul 25, 202413.5713.7813.0813.4513.45-0.96%18,876,310
Jul 24, 202413.9913.9913.4913.5813.58-5.23%19,952,184
Jul 23, 202415.1615.3514.3114.3314.33-3.04%22,477,921
Jul 22, 202414.5914.9114.5614.7814.782.64%10,957,532
Jul 19, 202414.5114.7414.3614.4014.40-1.17%12,221,198
Jul 18, 202414.7614.9114.3414.5714.57-14,723,733
Jul 17, 202415.7415.7514.3514.5714.57-9.73%36,770,413
Jul 16, 202416.3616.4715.6816.1416.14-0.43%21,440,874
Jul 15, 202416.4216.5215.9916.2116.210.19%12,002,019
Jul 12, 202416.1816.3815.6616.1816.18-1.16%14,584,701
Jul 11, 202416.8817.3316.1116.3716.37-2.79%23,400,895
Jul 10, 202416.7817.3216.5516.8416.840.54%24,202,957
Jul 9, 202416.5016.8716.4516.7516.751.52%12,049,768
Jul 8, 202416.4416.5616.0616.5016.500.73%11,438,927
Jul 5, 202415.7216.4215.5716.3816.384.00%14,257,116
Jul 3, 202416.2516.4015.5715.7515.75-3.14%11,493,237
Jul 2, 202416.0616.3615.7016.2616.261.50%11,636,797
Jul 1, 202416.4316.5315.6316.0216.02-3.55%17,432,472
Jun 28, 202416.5016.7616.3316.6116.610.24%19,872,004
Jun 27, 202416.8817.0316.5616.5716.57-1.19%12,048,443
Jun 26, 202416.4616.8516.3116.7716.770.36%12,905,882
Jun 25, 202415.9216.7715.6816.7116.716.64%24,567,176
Jun 24, 202415.5115.7915.4615.6715.671.03%21,115,185
Jun 21, 202415.3815.6015.2515.5115.510.78%27,673,879
Jun 20, 202415.7615.8215.1715.3915.39-2.59%17,256,560
Jun 18, 202415.7016.0415.4915.8015.80-0.25%16,584,117
Jun 17, 202415.4916.0515.2215.8415.841.60%21,176,087
Jun 14, 202415.5115.6915.3315.5915.59-0.13%8,575,941
Jun 13, 202415.8515.9515.4615.6115.61-1.64%14,274,589
Jun 12, 202415.8016.1715.7015.8715.871.73%16,021,620
Jun 11, 202415.1315.6015.0015.6015.602.70%20,771,947
Jun 10, 202415.3915.5815.0515.1915.19-2.57%19,258,326
Jun 7, 202415.2015.6114.9515.5915.592.57%27,041,466
Jun 6, 202415.1015.4014.9415.2015.20-14,519,176
Jun 5, 202415.1315.3815.0815.2015.202.08%21,285,672
Jun 4, 202415.1515.3214.7914.8914.89-2.81%16,105,053
Jun 3, 202415.3715.4415.1115.3215.322.00%18,039,003
May 31, 202415.3215.3414.9015.0215.02-0.99%20,044,017
May 30, 202415.1515.3914.8115.1715.170.07%14,760,927
May 29, 202415.0315.4114.9215.1615.16-1.04%13,769,730
May 28, 202415.2515.4815.1715.3215.320.66%13,320,758
May 24, 202415.3315.4915.1515.2215.220.26%9,988,932
May 23, 202415.9615.9715.1215.1815.18-4.59%16,728,675
May 22, 202415.6615.9215.5515.9115.911.79%12,894,445
May 21, 202416.2516.2515.5215.6315.63-4.87%19,987,384
May 20, 202416.1716.6516.1716.4316.432.37%22,173,591
May 17, 202416.0116.2615.9316.0516.050.19%12,200,017
May 16, 202416.0316.1815.7516.0216.02-1.17%21,863,050
May 15, 202415.9816.2815.5316.2116.213.78%27,499,591
May 14, 202415.7115.8915.3815.6215.62-0.89%29,917,469
May 13, 202415.9816.0815.6615.7615.76-1.56%28,884,245
May 10, 202416.5816.6015.8416.0116.01-3.26%26,519,469
May 9, 202416.7116.7616.1216.5516.55-1.14%36,751,751
May 8, 202416.3916.9816.3316.7416.74-2.33%31,749,037
May 7, 202416.7817.2916.7417.1417.141.78%24,966,211
May 6, 202416.3916.9716.0916.8416.843.63%32,504,082