Snap Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	11.68	12.35	11.62	11.84	11.84	4.41%	35,534,674
Jan 14, 2025	11.78	11.81	11.29	11.34	11.34	-6.67%	38,181,542
Jan 13, 2025	12.24	12.45	11.94	12.15	12.15	-2.57%	21,092,889
Jan 10, 2025	11.99	13.28	11.88	12.47	12.47	3.57%	54,521,155
Jan 8, 2025	12.30	12.59	11.93	12.04	12.04	-4.06%	25,644,808
Jan 7, 2025	12.65	12.87	12.31	12.55	12.55	-0.16%	27,577,626
Jan 6, 2025	12.10	12.59	11.98	12.57	12.57	5.01%	26,193,584
Jan 3, 2025	11.46	12.08	11.45	11.97	11.97	6.49%	25,565,629
Jan 2, 2025	11.00	11.38	10.78	11.24	11.24	4.36%	16,400,459
Dec 31, 2024	10.86	11.00	10.75	10.77	10.77	-0.83%	14,617,090
Dec 30, 2024	10.72	11.00	10.57	10.86	10.86	-1.18%	28,393,844
Dec 27, 2024	11.16	11.18	10.77	10.99	10.99	-1.87%	22,670,505
Dec 26, 2024	11.11	11.38	11.07	11.20	11.20	0.18%	12,902,218
Dec 24, 2024	11.27	11.28	11.12	11.18	11.18	-0.71%	7,892,415
Dec 23, 2024	11.53	11.59	11.00	11.26	11.26	-1.23%	37,248,303
Dec 20, 2024	11.01	11.63	10.95	11.40	11.40	0.88%	38,555,442
Dec 19, 2024	11.34	11.57	11.14	11.30	11.30	0.71%	26,885,269
Dec 18, 2024	11.16	12.16	10.86	11.22	11.22	0.36%	49,598,159
Dec 17, 2024	11.34	11.43	11.12	11.18	11.18	-1.41%	19,717,449
Dec 16, 2024	11.36	11.57	11.21	11.34	11.34	0.27%	22,364,223
Dec 13, 2024	11.41	11.55	11.08	11.31	11.31	-0.62%	17,823,787
Dec 12, 2024	11.94	11.96	11.37	11.38	11.38	-5.17%	23,124,356
Dec 11, 2024	12.42	12.74	11.99	12.00	12.00	-3.30%	21,679,951
Dec 10, 2024	12.50	12.57	11.99	12.41	12.41	-0.72%	33,103,183
Dec 9, 2024	12.50	12.63	12.20	12.50	12.50	0.48%	32,176,108
Dec 6, 2024	12.37	13.02	12.22	12.44	12.44	2.22%	58,197,712
Dec 5, 2024	12.58	12.59	11.72	12.17	12.17	-3.57%	49,109,612
Dec 4, 2024	12.93	12.93	12.58	12.62	12.62	-1.87%	15,865,271
Dec 3, 2024	12.09	13.05	11.96	12.86	12.86	6.19%	37,632,850
Dec 2, 2024	11.78	12.18	11.59	12.11	12.11	2.54%	28,007,717
Nov 29, 2024	11.70	12.02	11.67	11.81	11.81	1.72%	8,966,716
Nov 27, 2024	11.68	11.79	11.35	11.61	11.61	0.09%	14,145,986
Nov 26, 2024	11.55	11.63	11.30	11.60	11.60	-	27,809,585
Nov 25, 2024	11.55	12.14	11.53	11.60	11.60	1.58%	29,295,362
Nov 22, 2024	10.52	11.47	10.50	11.42	11.42	7.43%	39,166,023
Nov 21, 2024	10.56	10.70	10.40	10.63	10.63	0.38%	21,430,697
Nov 20, 2024	10.54	11.00	10.46	10.59	10.59	0.76%	17,642,017
Nov 19, 2024	10.43	10.62	10.42	10.51	10.51	-0.38%	21,393,044
Nov 18, 2024	10.60	10.69	10.46	10.55	10.55	-0.47%	34,615,890
Nov 15, 2024	10.71	10.71	10.49	10.60	10.60	-1.49%	20,919,152
Nov 14, 2024	11.11	11.18	10.70	10.76	10.76	-3.15%	32,508,968
Nov 13, 2024	11.28	11.39	11.07	11.11	11.11	-1.33%	20,588,864
Nov 12, 2024	11.80	11.91	11.23	11.26	11.26	-5.85%	38,973,884
Nov 11, 2024	12.10	12.26	11.93	11.96	11.96	-0.42%	31,883,090
Nov 8, 2024	12.41	12.45	11.87	12.01	12.01	-3.77%	39,240,040
Nov 7, 2024	11.89	12.59	11.87	12.48	12.48	5.67%	30,530,279
Nov 6, 2024	12.16	12.36	11.40	11.81	11.81	-3.12%	36,562,857
Nov 5, 2024	12.21	12.33	11.97	12.19	12.19	0.58%	21,860,962
Nov 4, 2024	12.36	12.47	12.06	12.12	12.12	-3.27%	29,713,379
Nov 1, 2024	12.25	12.93	11.97	12.53	12.53	3.04%	49,753,791
Oct 31, 2024	12.57	12.73	12.08	12.16	12.16	-3.65%	76,348,284
Oct 30, 2024	11.53	12.83	11.41	12.62	12.62	15.89%	102,519,311
Oct 29, 2024	10.75	10.93	10.54	10.89	10.89	1.68%	59,701,115
Oct 28, 2024	10.63	10.84	10.54	10.71	10.71	2.49%	25,316,257
Oct 25, 2024	10.33	10.54	10.29	10.45	10.45	1.75%	18,672,513
Oct 24, 2024	10.20	10.33	10.12	10.27	10.27	1.18%	17,213,108
Oct 23, 2024	10.21	10.48	10.06	10.15	10.15	1.70%	32,444,259
Oct 22, 2024	10.16	10.26	9.94	9.98	9.98	-3.39%	28,940,039
Oct 21, 2024	10.45	10.56	10.29	10.33	10.33	-1.53%	17,264,934
Oct 18, 2024	10.56	10.65	10.42	10.49	10.49	0.29%	15,179,626
Oct 17, 2024	10.60	10.69	10.26	10.46	10.46	-2.79%	28,907,748
Oct 16, 2024	11.05	11.10	10.67	10.76	10.76	-2.54%	24,720,651
Oct 15, 2024	11.05	11.21	10.86	11.04	11.04	-0.09%	16,307,461
Oct 14, 2024	11.02	11.20	10.86	11.05	11.05	-0.72%	21,296,660
Oct 11, 2024	10.55	11.19	10.55	11.13	11.13	4.41%	17,306,013
Oct 10, 2024	10.54	10.82	10.52	10.66	10.66	-0.19%	14,692,163
Oct 9, 2024	10.69	10.79	10.61	10.68	10.68	0.09%	11,064,589
Oct 8, 2024	10.46	10.71	10.39	10.67	10.67	1.81%	14,134,438
Oct 7, 2024	10.79	10.89	10.42	10.48	10.48	-2.96%	18,028,241
Oct 4, 2024	10.94	10.98	10.62	10.80	10.80	0.56%	15,521,334
Oct 3, 2024	10.63	10.95	10.60	10.74	10.74	-1.29%	15,138,769
Oct 2, 2024	10.32	10.91	10.30	10.88	10.88	4.41%	22,138,288
Oct 1, 2024	10.78	10.91	10.40	10.42	10.42	-2.62%	19,195,678
Sep 30, 2024	10.81	10.99	10.68	10.70	10.70	-1.56%	22,567,090
Sep 27, 2024	10.80	11.07	10.75	10.87	10.87	2.94%	25,500,917
Sep 26, 2024	10.88	10.93	10.50	10.56	10.56	-0.28%	24,807,069