Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
9.10
-0.24 (-2.62%)
Jul 11, 2025, 1:52 PM - Market open
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 9.29 | 9.41 | 9.07 | 9.16 | - | -1.93% | 10,483,947 |
| Jul 10, 2025 | 9.16 | 9.40 | 9.03 | 9.34 | 9.34 | 2.41% | 39,426,827 |
| Jul 9, 2025 | 9.28 | 9.38 | 9.02 | 9.12 | 9.12 | -2.15% | 42,212,483 |
| Jul 8, 2025 | 9.30 | 9.35 | 9.15 | 9.32 | 9.32 | 1.41% | 24,566,476 |
| Jul 7, 2025 | 9.16 | 9.33 | 9.10 | 9.19 | 9.19 | -0.86% | 23,871,473 |
| Jul 3, 2025 | 9.41 | 9.46 | 9.19 | 9.27 | 9.27 | -1.17% | 21,788,698 |
| Jul 2, 2025 | 9.37 | 9.62 | 9.32 | 9.38 | 9.38 | 0.32% | 48,022,879 |
| Jul 1, 2025 | 9.00 | 9.53 | 8.91 | 9.35 | 9.35 | 7.59% | 74,078,464 |
| Jun 30, 2025 | 8.85 | 8.86 | 8.59 | 8.69 | 8.69 | -0.34% | 32,390,245 |
| Jun 27, 2025 | 8.30 | 8.95 | 8.23 | 8.72 | 8.72 | 7.13% | 63,313,578 |
| Jun 26, 2025 | 8.11 | 8.19 | 8.01 | 8.14 | 8.14 | 1.37% | 29,046,289 |
| Jun 25, 2025 | 8.38 | 8.42 | 8.00 | 8.03 | 8.03 | -3.49% | 45,962,241 |
| Jun 24, 2025 | 8.07 | 8.34 | 8.05 | 8.32 | 8.32 | 5.18% | 44,830,051 |
| Jun 23, 2025 | 7.96 | 8.09 | 7.75 | 7.91 | 7.91 | -1.25% | 35,802,224 |
| Jun 20, 2025 | 8.28 | 8.34 | 8.00 | 8.01 | 8.01 | -2.67% | 27,505,266 |
| Jun 18, 2025 | 8.14 | 8.32 | 8.10 | 8.23 | 8.23 | 0.61% | 27,627,972 |
| Jun 17, 2025 | 8.14 | 8.33 | 8.12 | 8.18 | 8.18 | -1.09% | 20,844,367 |
| Jun 16, 2025 | 8.04 | 8.29 | 7.89 | 8.27 | 8.27 | 4.16% | 39,534,026 |
| Jun 13, 2025 | 8.14 | 8.23 | 7.90 | 7.94 | 7.94 | -4.34% | 37,891,908 |
| Jun 12, 2025 | 8.47 | 8.52 | 8.24 | 8.30 | 8.30 | -3.15% | 30,086,313 |
| Jun 11, 2025 | 8.57 | 8.95 | 8.52 | 8.57 | 8.57 | 0.94% | 31,720,443 |
| Jun 10, 2025 | 8.47 | 8.83 | 8.35 | 8.49 | 8.49 | -0.12% | 39,438,006 |
| Jun 9, 2025 | 8.35 | 8.67 | 8.32 | 8.50 | 8.50 | 2.78% | 34,168,792 |
| Jun 6, 2025 | 8.30 | 8.38 | 8.17 | 8.27 | 8.27 | 0.85% | 26,368,496 |
| Jun 5, 2025 | 8.48 | 8.54 | 8.08 | 8.20 | 8.20 | -2.96% | 34,395,124 |
| Jun 4, 2025 | 8.38 | 8.63 | 8.29 | 8.45 | 8.45 | 0.96% | 25,357,683 |
| Jun 3, 2025 | 8.22 | 8.44 | 8.06 | 8.37 | 8.37 | 2.07% | 26,362,653 |
| Jun 2, 2025 | 8.18 | 8.29 | 8.05 | 8.20 | 8.20 | -0.61% | 20,530,308 |
| May 30, 2025 | 8.23 | 8.25 | 8.00 | 8.25 | 8.25 | -0.36% | 27,217,474 |
| May 29, 2025 | 8.47 | 8.48 | 8.21 | 8.28 | 8.28 | -0.72% | 22,364,428 |
| May 28, 2025 | 8.43 | 8.50 | 8.32 | 8.34 | 8.34 | -0.95% | 20,226,732 |
| May 27, 2025 | 8.34 | 8.45 | 8.25 | 8.42 | 8.42 | 2.31% | 23,550,482 |
| May 23, 2025 | 8.24 | 8.34 | 8.20 | 8.23 | 8.23 | -2.37% | 18,213,072 |
| May 22, 2025 | 8.31 | 8.47 | 8.17 | 8.43 | 8.43 | 1.81% | 25,250,138 |
| May 21, 2025 | 8.48 | 8.58 | 8.23 | 8.28 | 8.28 | -2.93% | 26,762,077 |
| May 20, 2025 | 8.65 | 8.69 | 8.44 | 8.53 | 8.53 | -1.73% | 28,383,334 |
| May 19, 2025 | 8.45 | 8.81 | 8.43 | 8.68 | 8.68 | -0.80% | 26,112,390 |
| May 16, 2025 | 8.62 | 8.78 | 8.49 | 8.75 | 8.75 | 1.98% | 30,985,032 |
| May 15, 2025 | 8.95 | 9.02 | 8.55 | 8.58 | 8.58 | -4.98% | 30,819,834 |
| May 14, 2025 | 9.14 | 9.23 | 8.94 | 9.03 | 9.03 | -0.77% | 29,981,292 |
| May 13, 2025 | 9.20 | 9.26 | 9.03 | 9.10 | 9.10 | -1.19% | 33,201,553 |
| May 12, 2025 | 8.86 | 9.21 | 8.66 | 9.21 | 9.21 | 11.64% | 53,703,236 |
| May 9, 2025 | 8.36 | 8.63 | 8.22 | 8.25 | 8.25 | 0.36% | 28,078,505 |
| May 8, 2025 | 8.29 | 8.36 | 8.07 | 8.22 | 8.22 | 1.11% | 46,129,000 |
| May 7, 2025 | 8.40 | 8.41 | 7.92 | 8.13 | 8.13 | -2.75% | 34,256,255 |
| May 6, 2025 | 8.46 | 8.57 | 8.34 | 8.36 | 8.36 | -2.22% | 32,096,438 |
| May 5, 2025 | 8.37 | 8.68 | 8.36 | 8.55 | 8.55 | 1.18% | 43,996,734 |
| May 2, 2025 | 7.87 | 8.48 | 7.84 | 8.45 | 8.45 | 7.92% | 79,162,154 |
| May 1, 2025 | 8.01 | 8.14 | 7.80 | 7.83 | 7.83 | -1.63% | 75,366,773 |
| Apr 30, 2025 | 7.77 | 7.98 | 7.47 | 7.96 | 7.96 | -12.43% | 151,470,113 |